廣運 (6125)-華南永昌券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
85.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,354張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	86.90	2	86.25	85.20	-1	3,344	-0.03%
2024/12/02	0	85.10	4	85.20	85.10	-4	3,379	-0.12%
2024/11/29	12	85.17	1	82.90	85.20	11	3,449	0.32%
2024/11/28	0	0.00	23	82.05	82.50	-23	3,494	-0.66%
2024/11/27	4	85.60	14	85.21	84.30	-10	3,524	-0.28%
2024/11/26	59	87.27	48	85.83	85.30	11	3,578	0.31%
2024/11/25	1	86.00	4	85.93	86.40	-3	3,631	-0.08%
2024/11/22	0	0.00	1	85.60	84.80	-1	3,739	-0.03%
2024/11/21	0	0.00	2	84.50	83.90	-2	3,873	-0.05%
2024/11/20	0	0.00	3	84.50	84.40	-3	4,154	-0.07%
2024/11/19	3	84.07	2	84.00	84.90	1	4,316	0.02%
2024/11/18	3	81.00	2	80.15	79.40	1	4,629	0.02%
2024/11/15	1	82.20	2	82.20	81.90	-1	4,908	-0.02%
2024/11/14	9.1	83.00	5	83.10	83.10	4.1	4,993	0.08%
2024/11/13	5	84.70	3	85.13	85.00	2	5,015	0.04%
2024/11/12	4.2	84.34	7	84.36	83.90	-2.8	5,151	-0.05%
2024/11/11	3	87.67	2	87.80	87.90	1	5,174	0.02%
2024/11/08	4.1	89.32	3	89.80	89.10	1.1	5,266	0.02%
2024/11/07	4	90.98	3.5	90.72	91.00	0.5	5,429	0.01%
2024/11/06	6	89.42	2	89.10	88.80	4	5,573	0.07%
2024/11/05	2	89.35	2	90.15	88.60	0	5,679	0.00%
2024/11/04	1.3	88.16	0	0.00	87.60	1.3	5,909	0.02%
2024/11/01	4	88.50	6	88.28	89.50	-2	5,978	-0.03%
2024/10/30	2.1	88.51	0	0.00	88.50	2.1	6,097	0.03%
2024/10/29	18	89.48	2.6	89.35	88.90	15.4	6,303	0.24%
2024/10/28	2.1	91.16	6.3	91.34	90.10	-4.2	6,511	-0.06%
2024/10/25	6	92.40	7	92.11	92.10	-1	6,705	-0.01%
2024/10/24	5	92.84	3	92.30	92.50	2	6,920	0.03%
2024/10/23	2	94.85	0	0.00	94.70	2	7,004	0.03%
2024/10/22	3	95.17	3.1	95.26	95.30	-0.1	7,182	0.00%
2024/10/21	18	95.10	13.1	95.51	95.50	4.9	7,694	0.06%
2024/10/18	12	94.53	16	94.93	93.20	-4	7,894	-0.05%
2024/10/17	32	95.63	102.3	95.20	94.60	-70.3	8,285	-0.85%	大賣/
2024/10/16	114.1	92.42	66.2	92.70	92.50	48	8,491	0.56%	大買/
2024/10/15	9	89.35	17	90.19	90.80	-8	8,474	-0.09%
2024/10/14	11.2	87.56	6.1	88.12	87.50	5.1	8,532	0.06%
2024/10/11	3	87.73	6	88.03	87.70	-3	8,585	-0.03%
2024/10/09	20.1	88.56	9	87.49	87.50	11.1	8,736	0.13%
2024/10/08	8	89.80	1	89.80	90.10	7	8,752	0.08%
2024/10/07	13	91.23	5	91.38	90.80	8	8,806	0.09%
2024/10/04	7.3	89.40	1	89.40	90.00	6.3	8,896	0.07%
2024/10/01	4.2	90.76	1	91.90	90.20	3.2	9,043	0.03%
2024/09/30	3	91.47	0.2	91.60	91.00	2.8	9,235	0.03%
2024/09/27	19	93.92	8	93.63	92.50	11	9,311	0.12%
2024/09/26	18	94.76	24	95.19	94.00	-6	9,381	-0.06%
2024/09/25	7	93.80	8	93.75	93.90	-1	9,410	-0.01%
2024/09/24	16	93.06	11.7	91.60	91.20	4.3	9,712	0.04%
2024/09/23	12.2	93.31	11	93.96	92.70	1.2	9,715	0.01%
2024/09/20	21	95.88	33.1	95.07	92.30	-12.1	9,820	-0.12%
2024/09/19	41	93.15	47	92.55	93.60	-6	9,697	-0.06%
2024/09/18	2	90.35	2	90.90	89.40	0	9,709	0.00%
2024/09/16	2	90.85	3	91.13	90.40	-1	9,845	-0.01%
2024/09/13	0	90.80	5	91.10	91.00	-5	10,038	-0.05%
2024/09/12	3.1	89.58	9	90.22	90.60	-5.9	10,164	-0.06%
2024/09/11	6	87.18	2	88.25	88.50	4	10,244	0.04%
2024/09/10	12.2	86.22	4	85.48	84.90	8.2	10,289	0.08%
2024/09/09	8	88.08	3	88.37	89.40	5	10,357	0.05%
2024/09/06	5	90.12	11	90.06	89.60	-6	10,724	-0.06%
2024/09/05	9.3	90.95	4	89.70	90.10	5.3	11,124	0.05%
2024/09/04	6.1	89.47	21	89.54	90.50	-14.9	11,580	-0.13%
2024/09/03	13	93.73	0	0.00	93.00	13	11,848	0.11%
2024/09/02	2	97.35	1	96.60	95.20	1	12,498	0.01%
2024/08/30	3	95.97	8	95.63	95.20	-5	13,419	-0.04%
2024/08/29	8	97.44	6	97.12	96.60	2	15,530	0.01%
2024/08/28	15	98.11	22	98.76	97.50	-7	15,591	-0.04%
2024/08/27	9.9	98.64	13	98.11	99.00	-3.1	15,979	-0.02%
2024/08/26	18.2	98.82	49	98.30	96.50	-30.8	16,738	-0.18%
2024/08/23	77	98.65	82.1	97.27	99.50	-5.1	18,060	-0.03%
2024/08/22	46	100.99	39.3	98.83	97.10	6.7	18,628	0.04%
2024/08/21	44	99.80	21	99.82	99.80	23	19,505	0.12%
2024/08/20	27.8	99.86	63.2	100.31	98.70	-35.4	20,233	-0.17%
2024/08/19	116.4	97.83	97	96.34	97.10	19.3	21,281	0.09%	大買/
2024/08/16	9	92.84	17	93.26	92.70	-8	22,293	-0.04%
2024/08/15	1	90.80	1	91.60	91.30	0	23,413	0.00%
2024/08/14	50.1	91.51	54	91.23	90.80	-3.9	24,552	-0.02%
2024/08/13	60	92.36	20	92.40	92.20	40	24,582	0.16%
2024/08/12	15	94.01	14	94.66	92.10	1	24,787	0.00%
2024/08/09	19.2	93.42	8.1	93.68	92.20	11.1	25,041	0.04%
2024/08/08	25	89.02	46	88.51	89.20	-21	25,330	-0.08%
2024/08/07	22	87.37	18	88.81	89.90	4	25,696	0.02%
2024/08/06	31.4	87.89	19	81.78	81.80	12.4	25,812	0.05%
2024/08/05	11.6	90.94	3	89.77	89.40	8.6	25,732	0.03%
2024/08/02	12	101.42	7	101.23	99.30	5	25,760	0.02%
2024/08/01	25.1	104.60	28	104.20	106.00	-2.9	25,934	-0.01%
2024/07/31	31.1	99.86	29	99.96	99.10	2.1	26,006	0.01%
2024/07/30	46.1	95.30	45	95.13	97.90	1.1	26,162	0.00%
2024/07/29	9.6	92.71	9	97.37	91.50	0.6	26,179	0.00%
2024/07/26	30	101.15	11	100.46	99.80	19	26,515	0.07%
2024/07/23	58.4	107.67	42	109.44	105.50	16.4	26,963	0.06%
2024/07/22	80.2	110.49	87.1	111.07	107.00	-6.9	27,503	-0.03%
2024/07/19	11.7	109.56	35.1	110.91	108.50	-23.4	27,708	-0.08%
2024/07/18	94.3	109.19	116.5	109.20	112.00	-22.2	28,966	-0.08%	大賣/
2024/07/17	118.4	108.61	130	108.10	109.00	-11.6	29,006	-0.04%	大買/大賣/
2024/07/16	6.1	99.57	6.5	100.08	99.20	-0.4	29,233	0.00%
2024/07/15	12.1	99.00	11.6	99.59	98.50	0.5	29,766	0.00%
2024/07/12	8.3	102.36	9.2	101.88	100.50	-1	30,050	0.00%
2024/07/11	51	102.91	8.5	104.03	103.00	42.5	30,438	0.14%
2024/07/10	8	106.94	8	106.81	107.00	0	30,393	0.00%
2024/07/09	29	106.38	0	0.00	105.50	29	30,433	0.10%
2024/07/08	39	109.29	10	108.35	107.50	29	30,488	0.10%
2024/07/05	25.2	108.94	109.5	107.22	110.00	-84.3	30,481	-0.28%	大賣/
2024/07/04	32.2	111.45	78	111.10	110.00	-45.8	30,457	-0.15%
2024/07/03	14.2	109.19	41.5	108.65	108.00	-27.4	30,428	-0.09%
2024/07/02	18	109.47	165.1	110.01	108.50	-147.1	30,628	-0.48%	大賣/鉅額交易
2024/07/01	30	110.43	112.1	109.79	108.50	-82.1	30,611	-0.27%	大賣/
2024/06/28	483.3	109.69	232	109.71	110.00	251.3	30,602	0.82%	大買/大賣/鉅額交易
2024/06/27	11	105.32	4	105.00	104.00	7	30,317	0.02%
2024/06/26	8	108.13	105	107.03	106.50	-97	30,530	-0.32%	大賣/
2024/06/25	8	104.19	4.3	105.30	105.50	3.7	30,523	0.01%
2024/06/24	15	109.37	15	107.13	106.50	0	30,675	0.00%
2024/06/21	254.5	109.95	99	107.80	111.50	155.5	31,504	0.49%	大買/鉅額交易
2024/06/20	158	109.52	21.8	109.68	110.50	136.2	32,345	0.42%	大買/鉅額交易
2024/06/19	9.5	107.63	65.6	106.96	105.50	-56.1	32,249	-0.17%
2024/06/18	140	113.60	35.5	112.63	109.00	104.5	32,239	0.32%	大買/鉅額交易
2024/06/17	28.5	111.96	51	111.98	110.50	-22.5	32,218	-0.07%
2024/06/14	29	112.50	23.2	112.50	111.50	5.9	32,275	0.02%
2024/06/13	128	116.50	129	114.75	111.50	-1	32,331	0.00%	大買/大賣/
2024/06/12	51.6	112.68	37.1	111.99	114.50	14.5	32,184	0.05%
2024/06/11	33.4	108.70	41	107.90	108.50	-7.6	32,046	-0.02%
2024/06/07	86	115.09	47	114.06	115.50	39	32,142	0.12%
2024/06/06	105.2	118.02	86.9	117.52	114.50	18.4	32,313	0.06%	大買/
2024/06/05	111.3	120.24	108	120.90	118.00	3.3	32,095	0.01%	大買/大賣/
2024/06/04	323.9	131.11	597.7	130.40	121.50	-273.8	31,889	-0.86%	大買/大賣/鉅額交易
2024/06/03	116	134.50	40	134.50	134.50	76	30,475	0.25%	大買/
2024/05/31	57	121.25	64.6	121.32	122.50	-7.6	31,404	-0.02%
2024/05/30	164.9	113.20	162.4	112.59	111.50	2.5	31,367	0.01%	大買/大賣/
2024/05/29	157.6	123.72	173.5	124.08	117.00	-15.9	31,281	-0.05%	大買/大賣/
2024/05/28	106.8	121.53	132	122.22	123.50	-25.2	31,172	-0.08%	大買/大賣/
2024/05/27	140.1	125.49	323.2	124.60	124.00	-183.1	31,159	-0.59%	大買/大賣/鉅額交易
2024/05/24	430	113.37	327.2	116.70	119.00	102.8	31,040	0.33%	大買/大賣/鉅額交易
2024/05/23	219.9	108.58	318.9	111.55	114.00	-98.9	30,561	-0.32%	大買/大賣/
2024/05/22	170.7	106.24	290.9	106.34	104.00	-120.1	29,397	-0.41%	大買/大賣/鉅額交易
2024/05/21	427.8	101.46	466.8	101.73	105.00	-39	28,344	-0.14%	大買/大賣/
2024/05/20	316.5	99.27	171.3	96.75	95.80	145.2	27,511	0.53%	大買/大賣/鉅額交易
2024/05/17	26.1	91.57	30.1	91.71	92.00	-4	26,564	-0.01%
2024/05/16	40	92.05	57	91.72	90.70	-17	26,981	-0.06%
2024/05/15	219.1	92.77	26.2	92.83	90.80	192.9	27,304	0.71%	大買/鉅額交易
2024/05/14	261.7	92.85	106.2	92.76	93.00	155.5	27,389	0.57%	大買/大賣/鉅額交易
2024/05/13	39.1	90.42	64.3	91.13	91.00	-25.2	27,000	-0.09%
2024/05/10	34.1	84.97	51	85.35	87.60	-16.9	26,666	-0.06%
2024/05/09	28.2	86.43	41	86.63	85.30	-12.8	26,496	-0.05%
2024/05/08	19.1	87.23	21	87.40	87.10	-1.9	26,371	-0.01%
2024/05/07	142.5	88.11	601.8	87.41	87.50	-459.3	26,431	-1.74%	大買/大賣/鉅額交易
2024/05/06	53.2	90.70	74.1	91.03	89.70	-21	26,141	-0.08%
2024/05/03	186.1	92.02	80	91.42	89.50	106.1	25,882	0.41%	大買/鉅額交易
2024/05/02	52.1	91.07	21.1	90.93	90.40	31	25,535	0.12%
2024/04/30	252.6	92.21	94	92.28	91.70	158.6	25,338	0.63%	大買/鉅額交易
2024/04/29	92.2	91.63	73	92.14	90.00	19.2	24,846	0.08%
2024/04/26	281.3	92.31	62.3	92.14	91.70	219	24,454	0.90%	大買/鉅額交易
2024/04/25	84	90.71	141.6	91.20	90.50	-57.6	23,795	-0.24%	大賣/
2024/04/24	446.4	92.12	348.1	92.52	90.20	98.3	23,062	0.43%	大買/大賣/
2024/04/23	55	85.16	131	85.54	87.40	-76	21,598	-0.35%	大賣/
2024/04/22	157.5	85.60	65.1	86.30	80.60	92.5	21,112	0.44%	大買/
2024/04/19	81.1	86.87	98.6	85.58	87.30	-17.6	20,636	-0.09%
2024/04/18	43.5	84.85	70	84.88	84.20	-26.5	20,040	-0.13%
2024/04/17	84	84.02	101.2	84.39	85.00	-17.2	19,670	-0.09%	大賣/
2024/04/16	39.1	75.71	28	75.43	77.30	11.1	19,260	0.06%
2024/04/15	42.2	78.36	20	78.48	78.20	22.2	19,208	0.12%
2024/04/12	59.1	80.25	19	80.83	80.00	40.1	19,133	0.21%
2024/04/11	32.1	81.49	49	81.31	81.00	-16.9	19,030	-0.09%
2024/04/10	75	83.10	18	83.14	82.40	57	19,007	0.30%
2024/04/09	23.1	84.06	9	84.11	84.50	14.1	18,905	0.07%
2024/04/08	48	83.73	67	84.14	84.00	-19	18,859	-0.10%
2024/04/03	35.6	80.49	17	81.13	81.20	18.6	19,123	0.10%
2024/04/02	65	81.97	20	82.38	80.80	45	19,179	0.23%
2024/04/01	32.5	83.38	9	84.19	83.00	23.5	19,042	0.12%
2024/03/29	31	84.47	52	85.57	82.80	-21	18,968	-0.11%
2024/03/28	33.4	84.58	23	84.76	84.50	10.4	18,697	0.06%
2024/03/27	143.1	84.74	120	85.11	84.00	23.1	18,565	0.12%	大買/大賣/
2024/03/26	173.6	88.63	216.1	88.75	82.70	-42.5	18,330	-0.23%	大買/大賣/
2024/03/25	345.1	85.66	408.1	86.31	88.40	-63	17,386	-0.36%	大買/大賣/
2024/03/22	27	79.19	26	79.57	80.40	1	16,422	0.01%
2024/03/21	29	79.92	30	80.48	79.00	-1	16,345	-0.01%
2024/03/20	27	79.25	20.3	79.35	78.60	6.7	16,230	0.04%
2024/03/19	41.1	80.22	25	80.52	78.90	16.1	16,135	0.10%
2024/03/18	19	81.22	34.3	80.90	81.50	-15.3	16,027	-0.10%
2024/03/15	42	79.94	34.1	79.54	80.00	7.9	15,920	0.05%
2024/03/14	99.4	78.76	47	79.30	78.90	52.4	15,772	0.33%
2024/03/13	109.3	82.50	128	83.31	81.70	-18.7	15,553	-0.12%	大買/大賣/
2024/03/12	99	82.92	80	82.06	83.70	19	15,019	0.13%
2024/03/11	55.4	80.42	63	81.16	79.30	-7.6	14,608	-0.05%
2024/03/08	147.8	81.71	331.1	83.30	77.80	-183.3	14,227	-1.29%	大買/大賣/鉅額交易
2024/03/07	170.2	89.19	102.4	90.36	86.10	67.8	13,955	0.49%	大買/大賣/
2024/03/06	114.7	92.29	113.2	91.91	91.50	1.6	13,398	0.01%	大買/大賣/
2024/03/05	64.2	87.36	44	87.87	87.50	20.1	12,482	0.16%
2024/03/04	106.2	89.76	96.1	89.25	87.60	10.1	12,213	0.08%	大買/
2024/03/01	235.2	87.95	179.2	87.44	86.70	56	11,521	0.49%	大買/大賣/
2024/02/29	157.4	83.02	146.3	81.77	85.20	11.1	10,326	0.11%	大買/大賣/
2024/02/27	260.3	81.15	241	80.49	77.50	19.3	9,867	0.20%	大買/大賣/
2024/02/26	87.1	79.69	64	79.24	81.10	23.1	9,308	0.25%
2024/02/23	30	76.24	25	75.99	73.80	5	9,099	0.05%
2024/02/22	39.8	77.32	18	77.58	76.50	21.8	9,437	0.23%
2024/02/21	45	76.29	79	77.14	77.40	-34	9,754	-0.35%
2024/02/20	28.1	73.82	40	74.25	74.70	-11.9	9,647	-0.12%
2024/02/19	146	75.13	128.2	74.75	74.70	17.9	9,466	0.19%	大買/大賣/
2024/02/16	111.7	69.51	101	67.93	70.80	10.7	8,888	0.12%	大買/大賣/
2024/02/15	14.1	60.62	303.8	65.67	66.20	-289.6	8,301	-3.49%	大賣/鉅額交易
2024/02/05	66	61.76	38	61.79	62.00	28	7,877	0.36%
2024/02/02	42.1	62.86	37	62.67	62.90	5.1	7,844	0.07%
2024/02/01	18	61.48	36.1	61.66	61.50	-18.1	7,767	-0.23%
2024/01/31	1	60.90	6.2	60.89	60.70	-5.2	7,737	-0.07%
2024/01/30	49.1	61.59	48.5	61.30	60.90	0.6	7,706	0.01%
2024/01/29	8	59.46	4	58.73	59.50	4	7,557	0.05%
2024/01/26	8	58.51	6	58.67	58.30	2	7,559	0.03%
2024/01/25	21	60.07	12	59.88	59.30	9	7,566	0.12%
2024/01/24	22	61.01	102	60.63	60.40	-80	7,576	-1.06%	大賣/
2024/01/23	30	61.37	59	60.94	60.80	-29	7,604	-0.38%
2024/01/22	272	62.31	147	62.48	62.40	125	7,548	1.66%	大買/大賣/鉅額交易
2024/01/19	10.1	60.37	29	60.69	60.60	-18.9	7,405	-0.26%
2024/01/18	10	58.05	5	58.24	57.90	5	7,372	0.07%
2024/01/17	13.1	60.31	5.1	59.67	58.60	8	7,378	0.11%
2024/01/16	23	60.17	27.3	60.32	60.20	-4.3	7,338	-0.06%
2024/01/15	40.1	60.88	58	60.85	60.00	-17.9	7,324	-0.24%
2024/01/12	17.1	58.52	4	58.28	58.00	13.1	7,197	0.18%
2024/01/11	24	58.72	28.1	59.24	59.20	-4.1	7,209	-0.06%
2024/01/10	12	57.01	6.1	57.87	58.00	5.9	7,240	0.08%
2024/01/09	34.1	57.44	12	56.98	56.50	22.1	7,254	0.30%
2024/01/08	23	59.48	29	59.45	58.50	-6	7,235	-0.08%
2024/01/05	18	60.54	4.2	60.37	59.80	13.8	7,249	0.19%
2024/01/04	28	61.07	15	60.61	60.70	13	7,255	0.18%
2024/01/03	24.3	62.74	13	62.83	62.20	11.3	7,304	0.15%
2024/01/02	66	62.55	30.7	62.51	63.70	35.3	7,283	0.48%
2023/12/29	274.4	63.55	267.3	63.41	63.00	7.1	7,191	0.10%	大買/大賣/
2023/12/28	25	58.69	41.7	59.05	60.80	-16.7	6,667	-0.25%
2023/12/27	37	56.84	21	56.99	57.10	16	6,550	0.24%
2023/12/26	11	56.88	6	57.07	57.10	5	6,642	0.08%
2023/12/25	37	56.71	6	56.57	56.60	31	6,791	0.46%
2023/12/22	2	57.45	5	57.00	56.90	-3	6,801	-0.04%
2023/12/21	20	57.08	14	56.80	56.80	6	6,822	0.09%
2023/12/20	16	57.59	7	57.83	57.90	9	6,856	0.13%
2023/12/19	16	56.38	0	0.00	56.60	16	6,915	0.23%
2023/12/18	20.1	57.51	15	57.00	57.00	5.1	6,970	0.07%
2023/12/15	6	58.63	0.2	58.90	58.20	5.8	6,999	0.08%
2023/12/14	15	59.03	4	59.50	58.60	11	7,037	0.16%
2023/12/13	30	59.01	1	60.10	58.90	29	7,051	0.41%
2023/12/12	19.2	60.53	14	59.99	59.60	5.2	7,055	0.07%
2023/12/11	39	61.18	37	61.48	61.30	2	7,083	0.03%
2023/12/08	11	63.11	5	63.18	62.80	6	7,100	0.08%
2023/12/07	8	64.09	7	64.07	63.30	1	7,440	0.01%
2023/12/06	7	63.89	7	63.99	64.00	0	7,583	0.00%
2023/12/05	15	63.61	42	63.12	63.00	-27	7,588	-0.36%
2023/12/04	136.5	66.30	105.1	66.09	64.90	31.4	7,571	0.41%	大買/大賣/
2023/12/01	24	63.73	24	63.62	64.00	0	7,145	0.00%
2023/11/30	17	62.70	53	62.73	62.90	-36	7,028	-0.51%
2023/11/29	18.5	62.73	12	62.24	61.90	6.5	7,005	0.09%
2023/11/28	9	61.62	23	61.81	62.00	-14	7,004	-0.20%
2023/11/27	13	62.55	14.2	61.36	61.50	-1.2	7,156	-0.02%
2023/11/24	21.8	63.12	40	63.09	63.30	-18.2	7,123	-0.26%
2023/11/23	82	62.91	57.5	62.89	62.20	24.5	6,995	0.35%
2023/11/22	64.1	59.75	94.5	60.40	59.60	-30.4	6,820	-0.45%
2023/11/21	149.2	62.49	138.1	62.28	62.00	11.1	6,825	0.16%	大買/大賣/
2023/11/20	180.8	58.48	98.3	58.95	61.30	82.5	6,627	1.24%	大買/
2023/11/17	59.6	53.34	39	53.39	55.80	20.6	6,516	0.32%
2023/11/16	9	49.58	8	50.69	50.80	1	7,145	0.01%
2023/11/15	0	0.00	1	51.40	50.20	-1	7,392	-0.01%
2023/11/14	2	50.75	4	50.85	50.60	-2	7,693	-0.03%
2023/11/13	4	51.03	2	50.75	51.00	2	8,074	0.02%
2023/11/10	7	50.50	9	50.87	50.70	-2	8,244	-0.02%
2023/11/09	38.1	50.20	24.2	50.14	49.85	13.9	8,532	0.16%
2023/11/08	11	53.56	14	53.73	53.30	-3	8,840	-0.03%
2023/11/07	1	53.30	8	53.28	52.70	-7	9,108	-0.08%
2023/11/06	3	53.03	4	53.08	53.30	-1	9,330	-0.01%
2023/11/03	5	53.08	2	52.65	52.50	3	9,567	0.03%
2023/11/02	3	52.67	9	52.73	52.80	-6	9,825	-0.06%
2023/11/01	14	50.95	7	51.14	51.10	7	10,308	0.07%
2023/10/31	8.3	51.21	15	50.69	49.85	-6.7	10,723	-0.06%
2023/10/30	2	52.95	0	0.00	52.60	2	11,077	0.02%
2023/10/27	5	53.46	4	53.33	52.90	1	11,407	0.01%
2023/10/26	10	54.53	3	53.80	53.00	7	11,875	0.06%
2023/10/25	10	56.98	6	56.53	55.90	4	12,230	0.03%
2023/10/24	0	0.00	7	55.37	55.90	-7	13,073	-0.05%
2023/10/23	3	54.80	3	54.80	54.60	0	13,559	0.00%
2023/10/20	4	54.73	1	54.40	54.60	3	14,195	0.02%
2023/10/19	6	55.60	2	55.50	55.70	4	14,951	0.03%
2023/10/18	3	55.46	7	55.24	55.00	-4	14,986	-0.03%
2023/10/17	17	58.85	5	58.14	56.70	12	14,982	0.08%
2023/10/16	0	0.00	3	58.43	58.40	-3	14,955	-0.02%
2023/10/13	4.1	60.02	3	60.43	59.10	1.1	14,941	0.01%
2023/10/12	16	60.46	0	0.00	60.50	16	14,944	0.11%
2023/10/11	10	60.42	31	60.10	59.50	-21	14,940	-0.14%
2023/10/06	6	64.08	8	64.43	63.90	-2	14,856	-0.01%
2023/10/05	3	63.77	13	64.02	63.70	-10	14,871	-0.07%
2023/10/04	6	62.88	5	62.84	63.20	1	14,861	0.01%
2023/10/03	13	62.92	54	63.56	62.60	-41	14,915	-0.27%
2023/10/02	12	65.47	14	65.65	64.80	-2	15,031	-0.01%
2023/09/28	58	64.03	12	63.88	64.20	46	15,080	0.31%
2023/09/27	3	62.03	0.1	62.10	62.00	2.9	15,038	0.02%
2023/09/26	6	62.47	35	61.19	61.00	-29	15,200	-0.19%
2023/09/25	1	62.30	1	61.90	61.90	0	15,227	0.00%
2023/09/22	30	60.58	4	61.05	61.40	26	15,349	0.17%
2023/09/21	0	0.00	4	59.00	59.50	-4	15,359	-0.03%
2023/09/20	11	61.14	0	0.00	60.50	11	15,458	0.07%
2023/09/19	2	61.30	12	61.83	60.70	-10	15,624	-0.06%
2023/09/18	2	62.06	144	62.01	61.80	-142	16,630	-0.85%	大賣/鉅額交易
2023/09/15	1	63.40	2	63.65	63.40	-1	17,029	-0.01%
2023/09/14	14	64.01	43	63.52	63.10	-29	17,006	-0.17%
2023/09/13	45	62.52	4	62.70	62.70	41	16,985	0.24%
2023/09/12	85.2	61.55	42	61.87	61.50	43.2	17,199	0.25%
2023/09/11	45.1	68.16	54.9	68.36	68.00	-9.7	17,018	-0.06%
2023/09/08	16.2	76.81	10	76.52	75.50	6.2	17,221	0.04%
2023/09/07	15.1	78.71	10	78.55	78.20	5.1	17,673	0.03%
2023/09/06	20.1	78.93	10.2	78.87	78.90	9.9	17,953	0.06%
2023/09/05	17	78.11	6.1	78.48	77.50	10.9	18,626	0.06%
2023/09/04	47.1	77.45	3.1	78.78	77.00	43.9	19,046	0.23%
2023/09/01	9.1	79.27	37	79.09	78.90	-27.9	19,801	-0.14%
2023/08/31	36	79.07	62.1	79.06	80.90	-26.1	20,581	-0.13%
2023/08/30	37	77.58	19	77.28	77.20	18	20,991	0.09%
2023/08/29	8.1	76.19	20	75.70	76.70	-11.9	21,199	-0.06%
2023/08/28	13.2	77.14	49	77.53	75.40	-35.8	21,261	-0.17%
2023/08/25	47	80.51	15	79.55	80.60	32	21,124	0.15%
2023/08/24	145	83.72	278.1	82.60	80.90	-133.1	21,174	-0.63%	大買/大賣/鉅額交易
2023/08/23	33.1	81.83	81	82.45	81.50	-47.9	21,170	-0.23%
2023/08/22	172	84.12	129.6	84.69	84.00	42.4	20,851	0.20%	大買/大賣/
2023/08/21	81.4	78.11	44.1	79.04	79.50	37.3	20,219	0.18%
2023/08/18	14	73.13	34	74.37	72.30	-20	19,950	-0.10%
2023/08/17	65	74.95	69	74.62	75.70	-4	19,720	-0.02%
2023/08/16	59.4	71.13	32	70.97	72.50	27.4	19,390	0.14%
2023/08/15	12	71.98	76	72.21	71.80	-64	19,275	-0.33%
2023/08/14	133	71.49	65.1	71.36	71.30	67.9	18,967	0.36%	大買/
2023/08/11	101	70.22	26	70.32	69.80	75	18,584	0.40%	大買/
2023/08/10	10.1	67.30	78	66.94	67.00	-67.9	18,311	-0.37%
2023/08/09	22	71.47	27	71.26	70.60	-5	18,094	-0.03%
2023/08/08	100.1	71.16	127	70.64	69.90	-26.9	17,853	-0.15%	大賣/
2023/08/07	135	71.99	116	71.01	72.40	19	17,630	0.11%	大買/大賣/
2023/08/04	69.1	69.87	121	69.17	68.30	-51.9	17,160	-0.30%	大賣/
2023/08/02	164	70.97	82.4	71.56	69.30	81.6	16,808	0.49%	大買/
2023/08/01	129	78.50	278	76.82	76.90	-149	16,673	-0.89%	大買/大賣/鉅額交易
2023/07/31	148	79.05	165.2	78.58	77.50	-17.2	16,440	-0.10%	大買/大賣/
2023/07/28	86.1	83.68	65	83.34	83.30	21.1	15,957	0.13%
2023/07/27	207	87.60	217.2	87.87	84.10	-10.1	15,570	-0.07%	大買/大賣/
2023/07/26	42.2	89.23	27.1	91.07	86.30	15.1	14,726	0.10%
2023/07/25	269	99.93	166.1	102.07	95.80	102.9	14,249	0.72%	大買/大賣/鉅額交易
2023/07/24	166	100.68	60.5	104.42	103.50	105.5	13,605	0.78%	大買/鉅額交易
2023/07/21	2	93.90	1.1	93.73	96.40	0.9	12,825	0.01%
2023/07/20	2	89.70	6	86.20	89.70	-4	12,819	-0.03%
2023/07/19	0	0.00	2	83.80	81.60	-2	12,774	-0.02%
2023/07/18	5	80.30	8	81.90	81.00	-3	12,836	-0.02%
2023/07/17	1	83.30	8	82.95	83.40	-7	12,885	-0.05%
2023/07/14	1	79.90	6	79.70	79.90	-5	12,994	-0.04%
2023/07/13	5	76.40	8	78.23	77.00	-3	13,038	-0.02%
2023/07/12	0	0.00	2.1	76.95	76.40	-2.1	13,087	-0.02%
2023/07/11	0	0.00	6	78.83	78.40	-6	13,119	-0.05%
2023/07/10	3	79.23	3	77.80	76.50	0	13,250	0.00%
2023/07/07	26.1	84.47	30.1	85.20	83.00	-4	13,183	-0.03%
2023/07/06	58.2	84.55	15	84.31	87.50	43.2	13,073	0.33%
2023/07/05	46.1	80.71	8	80.65	81.30	38.1	13,003	0.29%
2023/07/04	32.6	80.62	24	80.37	81.80	8.5	13,031	0.07%
2023/07/03	22	73.96	56	75.43	75.60	-34	12,877	-0.26%
2023/06/30	42	66.04	38	64.43	68.80	4	12,849	0.03%
2023/06/29	34.1	62.60	20	62.46	62.60	14.1	12,815	0.11%
2023/06/28	92	60.53	25	61.68	62.10	67	12,731	0.53%
2023/06/27	49	60.71	64	60.42	58.80	-15	12,580	-0.12%
2023/06/26	191.5	65.52	198.8	65.37	65.30	-7.3	12,367	-0.06%	大買/大賣/
2023/06/21	80.4	63.18	53.1	62.57	63.50	27.3	11,328	0.24%
2023/06/20	5	57.80	6	57.80	57.80	-1	10,914	-0.01%
2023/06/19	1	52.60	10	52.60	52.60	-9	10,973	-0.08%
2023/06/16	46	47.07	71	47.24	47.85	-25	10,939	-0.23%
2023/06/15	30	45.93	124.2	46.01	46.05	-94.2	10,667	-0.88%	大賣/
2023/06/14	136.1	46.04	121	45.66	46.00	15.1	10,499	0.14%	大買/大賣/
2023/06/13	79.2	44.75	175.4	44.80	45.30	-96.2	10,174	-0.95%	大賣/
2023/06/12	57	43.38	192	43.28	42.75	-135	9,884	-1.37%	大賣/鉅額交易
2023/06/09	277	43.91	56	44.35	44.70	221	9,545	2.32%	大買/鉅額交易
2023/06/08	75	42.80	75	42.96	42.30	0	8,808	0.00%
2023/06/07	131	42.58	158.8	42.06	42.20	-27.8	8,347	-0.33%	大買/大賣/
2023/06/06	129	40.64	120	40.76	41.60	9	7,586	0.12%	大買/大賣/
2023/06/05	57	40.96	183.2	39.59	41.50	-126.2	6,726	-1.88%	大賣/鉅額交易
2023/06/02	60	37.54	38	37.50	37.75	22	6,135	0.36%
2023/06/01	204	33.95	82.6	33.67	34.35	121.5	5,841	2.08%	大買/鉅額交易
2023/05/31	13	34.88	12.7	34.64	34.50	0.3	5,684	0.01%
2023/05/30	17	34.79	39	34.71	34.60	-22	5,527	-0.40%
2023/05/29	68.7	34.83	152	34.75	35.10	-83.3	5,297	-1.57%	大賣/
2023/05/26	42	32.53	16	32.22	32.05	26	4,943	0.53%
2023/05/25	16.5	32.06	38	32.41	32.65	-21.5	4,861	-0.44%
2023/05/24	9	31.21	4	31.19	31.35	5	4,635	0.11%
2023/05/23	105	30.91	112	31.17	30.95	-7	4,611	-0.15%	大買/大賣/
2023/05/22	0	0.00	5	30.31	30.10	-5	4,612	-0.11%
2023/05/19	14	29.80	10	29.79	29.50	4	4,557	0.09%
2023/05/18	2	29.47	4.3	29.37	29.40	-2.3	4,489	-0.05%
2023/05/17	2	29.28	4	29.40	29.30	-2	4,463	-0.04%
2023/05/16	0	0.00	2	28.70	28.70	-2	4,410	-0.05%
2023/05/15	3.1	28.33	1.5	28.27	28.25	1.6	4,382	0.04%
2023/05/11	7.1	28.47	30	28.45	28.30	-22.9	4,428	-0.52%
2023/05/10	2.1	28.88	1	28.95	29.20	1.1	4,405	0.02%
2023/05/09	36	29.33	2	28.70	28.65	34	4,363	0.78%
2023/05/08	64.2	30.05	78	29.51	29.35	-13.8	4,261	-0.32%
2023/05/05	10.3	32.56	31	32.54	32.60	-20.7	3,986	-0.52%
2023/05/04	10	31.55	14	31.85	31.85	-4	3,887	-0.10%
2023/05/03	10	31.98	3	31.97	31.50	7	3,882	0.18%
2023/05/02	5.2	31.95	6	31.89	31.75	-0.9	3,932	-0.02%
2023/04/28	17	31.66	2	31.70	31.70	15	3,923	0.38%
2023/04/27	10	31.28	8	31.09	31.20	2	3,894	0.05%
2023/04/26	0	0.00	5	31.00	30.90	-5	3,868	-0.13%
2023/04/25	7	30.77	19	31.36	30.90	-12	3,856	-0.31%
2023/04/24	10	31.31	6	31.35	31.35	4	3,790	0.11%
2023/04/21	23	31.33	22	31.42	31.35	1	3,767	0.03%
2023/04/20	6	31.51	21	31.93	31.10	-15	3,674	-0.41%
2023/04/19	20	32.59	36	32.60	32.05	-16	3,592	-0.45%
2023/04/18	0	0.00	11	31.53	31.50	-11	3,436	-0.32%
2023/04/17	7	31.72	13	31.87	31.50	-6	3,365	-0.18%
2023/04/14	1	31.30	15	31.11	31.20	-14	3,253	-0.43%
2023/04/13	13	31.31	56	31.47	31.20	-43	3,171	-1.36%
2023/04/12	1	30.45	7	30.50	30.40	-6	3,006	-0.20%
2023/04/11	14	30.58	0	0.00	30.20	14	2,980	0.47%
2023/04/10	13	30.29	11	30.59	30.70	2	2,917	0.07%
2023/04/07	25	30.09	6	29.92	29.90	19	2,834	0.67%
2023/04/06	0	28.90	6	29.35	29.30	-6	2,738	-0.22%
2023/03/31	0	29.00	1	29.35	29.05	-1	2,708	-0.04%
2023/03/30	39	29.35	8	29.48	29.50	31	2,665	1.16%
2023/03/29	2	28.67	0	0.00	28.65	2	2,532	0.08%
2023/03/28	0	28.97	31	28.94	28.65	-31	2,550	-1.22%
2023/03/27	20	29.38	2	29.38	29.30	18	2,527	0.71%
2023/03/24	3	29.10	22	29.08	29.15	-19	2,521	-0.75%
2023/03/23	1	29.20	0	0.00	29.35	1	2,499	0.04%
2023/03/22	12	29.92	241	29.75	29.35	-229	2,487	-9.21%	大賣/鉅額交易
2023/03/21	239	29.54	4	29.53	29.50	235	2,414	9.73%	大買/鉅額交易
2023/03/20	9	29.47	4	29.45	29.45	5	2,387	0.21%
2023/03/17	0	0.00	1	28.60	29.10	-1	2,415	-0.04%
2023/03/16	17	29.00	7	29.10	28.30	10	2,370	0.42%
2023/03/15	12	29.62	15	29.54	29.35	-3	2,328	-0.13%
2023/03/14	0	28.10	3	28.25	28.05	-3	2,136	-0.14%
2023/03/13	0	0.00	1	27.60	27.65	-1	2,243	-0.04%
2023/03/10	2	27.85	8	28.04	27.75	-6	2,264	-0.26%
2023/03/09	11	28.85	44.2	28.81	28.60	-33.2	2,265	-1.47%
2023/03/08	1	28.60	25	28.56	28.70	-24	2,226	-1.08%
2023/03/07	3	28.20	20	28.10	28.00	-17	2,162	-0.79%
2023/03/06	2.1	27.70	2	27.60	27.70	0.1	2,137	0.00%
2023/03/03	10.1	27.56	13	27.59	27.55	-3	2,134	-0.14%
2023/03/02	3	27.75	6	27.70	27.80	-3	2,120	-0.14%
2023/03/01	3.1	27.73	12	27.69	27.65	-9	2,139	-0.42%
2023/02/24	4	27.70	2	27.58	27.80	2	2,112	0.09%
2023/02/23	58	27.86	2.1	27.73	27.70	55.9	2,112	2.65%
2023/02/22	7	27.75	0	0.00	27.75	7	2,077	0.34%
2023/02/21	20	27.45	5	27.40	27.35	15	2,050	0.73%
2023/02/20	34	27.48	26	27.63	27.65	8	2,045	0.39%
2023/02/17	31	26.98	1	27.05	27.10	30	1,983	1.51%
2023/02/16	30	26.70	0	26.85	26.90	30	1,998	1.50%
2023/02/15	1	26.50	0	0.00	26.55	1	2,034	0.05%
2023/02/14	10	26.40	0	0.00	26.45	10	2,050	0.49%
2023/02/13	0	26.62	0	0.00	26.35	0	2,074	0.00%
2023/02/10	14	26.66	0	0.00	26.25	14	2,101	0.67%
2023/02/09	3	27.20	2	27.13	27.15	1	2,124	0.05%
2023/02/08	15	26.77	4	26.80	26.80	11	2,102	0.52%
2023/02/07	0.1	26.35	0	0.00	26.50	0.1	2,095	0.00%
2023/02/06	0	26.45	100	26.50	26.45	-100	2,117	-4.72%
2023/02/03	0	26.45	1	26.70	26.40	-1	2,203	-0.05%
2023/02/02	5	26.60	24	26.63	26.60	-19	2,203	-0.86%
2023/02/01	18	26.60	5	26.55	26.50	13	2,228	0.58%
2023/01/31	10	26.42	3	26.48	26.60	7	2,226	0.31%
2023/01/30	1	25.90	1	26.05	25.90	0	2,175	0.00%
2023/01/17	3	25.20	12	25.23	25.15	-9	2,181	-0.41%
2023/01/16	5.1	25.17	0	0.00	25.15	5.1	2,184	0.23%
2023/01/13	6	25.36	0	25.30	25.15	6	2,204	0.27%
2023/01/12	1	25.70	0	0.00	25.50	1	2,217	0.05%
2023/01/11	1	25.70	0	0.00	25.65	1	2,249	0.04%
2023/01/10	0.1	25.90	0	0.00	25.60	0.1	2,276	0.00%
2023/01/09	1	25.80	0	0.00	25.85	1	2,296	0.04%
2023/01/06	0.1	25.40	0	0.00	25.60	0.1	2,319	0.00%
2023/01/04	0	25.60	0	0.00	25.60	0	2,426	0.00%
2023/01/03	0	0.00	1	25.40	25.40	-1	2,509	-0.04%
2022/12/30	0	25.65	0	0.00	25.40	0	2,534	0.00%
2022/12/27	0	26.33	0	0.00	26.05	0	2,795	0.00%
2022/12/26	0	0.00	7	26.28	26.20	-7	2,813	-0.25%
2022/12/23	0	0.00	1	25.20	25.45	-1	2,800	-0.04%
2022/12/22	1.1	25.29	0	0.00	25.25	1.1	2,834	0.04%
2022/12/21	1.1	25.24	7	25.21	25.05	-5.9	2,895	-0.21%
2022/12/20	11	25.78	28	25.50	24.95	-17	2,946	-0.58%
2022/12/19	2	26.03	0	0.00	25.95	2	2,990	0.07%
2022/12/16	5	26.31	13	26.35	26.30	-8	3,026	-0.26%
2022/12/14	0	0.00	4	26.80	26.90	-4	3,175	-0.13%
2022/12/13	1	26.70	0	0.00	26.45	1	3,179	0.03%
2022/12/12	6.1	26.33	2	26.30	26.30	4.1	3,184	0.13%
2022/12/09	10	26.90	8	26.69	26.70	2	3,240	0.06%
2022/12/08	8.1	26.35	8	26.31	26.35	0.1	3,282	0.00%
2022/12/07	25.1	26.30	2	26.40	26.00	23.1	3,350	0.69%
2022/12/06	36.1	26.64	17	26.78	26.95	19.1	3,346	0.57%
2022/12/05	22	27.36	15	27.27	27.35	7	3,350	0.21%
2022/12/02	20	26.60	2	26.70	26.65	18	3,290	0.55%
2022/12/01	2	26.35	0	0.00	26.15	2	3,290	0.06%
2022/11/30	109	26.14	3	25.95	25.95	106	3,348	3.17%	大買/鉅額交易
2022/11/29	5	25.43	1	25.15	25.55	4	3,456	0.12%
2022/11/28	4	25.38	4	25.26	25.50	0	3,541	0.00%
2022/11/25	0	0.00	4	25.49	25.30	-4	3,776	-0.11%
2022/11/24	1.1	25.35	1	25.55	25.35	0.1	3,986	0.00%
2022/11/23	2	25.40	5	25.51	25.55	-3	4,204	-0.07%
2022/11/22	2	25.18	0	0.00	25.00	2	4,259	0.05%
2022/11/21	10.1	25.89	0	0.00	25.35	10.1	4,390	0.23%
2022/11/18	5	25.82	2	25.98	25.90	3	4,731	0.06%
2022/11/17	0	0.00	2	25.65	25.65	-2	4,772	-0.04%
2022/11/16	6	25.28	0	0.00	25.05	6	4,823	0.12%
2022/11/15	5	25.28	7	25.39	25.50	-2	5,049	-0.04%
2022/11/14	1	24.80	2	24.90	25.05	-1	5,353	-0.02%
2022/11/11	7	25.26	0	0.00	25.00	7	5,368	0.13%
2022/11/10	2	25.50	9	25.34	25.25	-7	5,353	-0.13%
2022/11/09	1	25.20	0	0.00	25.15	1	5,595	0.02%
2022/11/08	12	25.08	20	25.12	24.85	-8	5,629	-0.14%
2022/11/07	9.1	24.97	5	24.84	24.90	4.1	5,645	0.07%
2022/11/04	9	25.33	7	25.38	25.40	2	5,672	0.04%
2022/11/03	0	0.00	3	24.97	25.20	-3	5,714	-0.05%
2022/11/02	10	24.91	1	24.95	24.90	9	5,819	0.15%
2022/11/01	43	24.89	2	24.90	24.75	41	5,819	0.70%
2022/10/31	4	24.04	4	24.04	24.15	0	5,742	0.00%
2022/10/28	12.1	24.04	4	23.95	23.55	8.1	5,755	0.14%
2022/10/27	0	0.00	1	24.00	24.30	-1	5,750	-0.02%
2022/10/26	2.2	23.48	0	0.00	23.25	2.2	5,776	0.04%
2022/10/25	4.1	23.75	0	0.00	23.65	4.1	5,829	0.07%
2022/10/21	4	24.16	2	24.25	24.05	2	6,047	0.03%
2022/10/20	5.1	24.60	2	24.45	24.55	3.1	6,078	0.05%
2022/10/19	7.1	25.51	5	25.50	25.10	2.1	6,126	0.03%
2022/10/18	1	25.00	0	0.00	25.30	1	6,122	0.02%
2022/10/17	0	24.25	4	24.70	24.90	-4	6,138	-0.07%
2022/10/14	4	25.25	1	25.55	25.45	3	6,192	0.05%
2022/10/13	7.2	24.35	3	24.33	24.05	4.2	6,267	0.07%
2022/10/12	2	25.73	1	25.75	25.65	1	6,288	0.02%
2022/10/11	8	26.15	7	26.15	25.95	1	6,412	0.02%
2022/10/07	3	28.15	2	27.88	27.90	1	6,459	0.02%
2022/10/06	8	28.13	3	28.38	28.25	5	6,597	0.08%
2022/10/05	12	28.95	8	29.17	28.40	4	6,639	0.06%
2022/10/04	4	28.59	16	28.09	28.80	-12	6,554	-0.18%
2022/10/03	7.1	27.16	2	27.15	27.00	5.1	6,567	0.08%
2022/09/30	8	27.09	2	27.50	27.50	6	6,597	0.09%
2022/09/29	2	27.83	6	27.96	27.55	-4	6,601	-0.06%
2022/09/28	6.1	27.30	0	0.00	27.10	6.1	6,613	0.09%
2022/09/27	6	28.72	0	0.00	29.00	6	6,779	0.09%
2022/09/26	1	29.59	1	29.10	29.25	0	6,818	0.00%
2022/09/23	1	30.60	8	30.64	30.50	-7	6,879	-0.10%
2022/09/22	2	30.90	2	30.98	31.55	0	6,956	0.00%
2022/09/21	19	32.06	8	31.89	31.30	11	7,035	0.16%
2022/09/20	0	31.60	0	0.00	31.85	0	7,069	0.00%
2022/09/19	4	31.39	3	31.32	31.35	1	7,233	0.01%
2022/09/16	11	32.12	9	31.86	31.65	2	7,247	0.03%
2022/09/15	18.3	33.01	12	33.04	32.50	6.3	7,191	0.09%
2022/09/14	12	32.88	12	32.98	33.15	0	7,084	0.00%
2022/09/13	2	32.75	2	32.85	32.75	0	7,032	0.00%
2022/09/12	8.6	33.00	11	32.85	32.65	-2.5	7,037	-0.03%
2022/09/08	14.3	32.88	4	32.83	32.75	10.3	7,043	0.15%
2022/09/07	2	31.93	1	32.05	32.00	1	7,020	0.01%
2022/09/06	3	31.93	0	32.00	31.70	3	7,026	0.04%
2022/09/05	151	32.95	152	32.55	32.55	-1	6,985	-0.01%	大買/大賣/
2022/09/02	3	32.32	2	32.60	32.50	1	6,875	0.01%
2022/09/01	16	33.25	11	33.40	32.90	5	6,832	0.07%
2022/08/31	6	32.81	12	33.07	33.40	-6	6,709	-0.09%
2022/08/30	60	32.21	62	32.48	32.70	-2	6,537	-0.03%
2022/08/29	2	30.03	10	30.49	30.70	-8	6,330	-0.13%
2022/08/26	8	31.59	19	31.42	31.15	-11	6,281	-0.18%
2022/08/25	233.1	32.15	220	32.30	32.05	13.1	6,172	0.21%	大買/大賣/
2022/08/24	10	31.72	10	31.84	31.55	0	5,839	0.00%
2022/08/23	16	31.41	10	31.38	31.35	6	5,778	0.10%
2022/08/22	43	31.62	46	32.05	32.25	-3	5,735	-0.05%
2022/08/19	46	31.72	105	31.78	31.95	-59	5,510	-1.07%	大賣/
2022/08/18	4	29.63	11	29.85	30.15	-7	5,293	-0.13%
2022/08/17	19	29.64	6	29.79	29.65	13	5,345	0.24%
2022/08/16	53	30.63	42	31.32	29.70	11	5,316	0.21%
2022/08/15	10	30.63	10	30.56	30.50	0	5,074	0.00%
2022/08/12	7	30.21	0	0.00	30.05	7	5,024	0.14%
2022/08/11	9	30.10	32	30.02	29.85	-23	4,987	-0.46%
2022/08/10	11	29.61	7	29.91	29.55	4	4,904	0.08%
2022/08/09	17	29.49	11	29.72	29.75	6	4,841	0.12%
2022/08/08	2	28.60	0	0.00	28.75	2	4,707	0.04%
2022/08/04	1	27.50	301	27.57	28.00	-300	4,658	-6.44%	大賣/鉅額交易
2022/08/03	1	28.05	52	28.10	27.85	-51	4,625	-1.10%
2022/08/02	3	28.63	150	28.30	28.40	-147	4,589	-3.20%	大賣/鉅額交易
2022/08/01	7	29.28	108	29.50	29.20	-101	4,547	-2.22%	大賣/
2022/07/29	258	31.21	60	30.29	30.35	198	4,473	4.43%	大買/鉅額交易
2022/07/28	114	30.37	15	30.39	30.30	99	4,297	2.30%	大買/
2022/07/27	2	29.93	4	29.98	29.95	-2	4,222	-0.05%
2022/07/26	306	30.03	4	30.05	29.80	302	4,174	7.23%	大買/鉅額交易
2022/07/25	5	29.61	14	29.75	29.60	-9	4,101	-0.22%
2022/07/22	4	29.83	2	29.80	29.70	2	4,073	0.05%
2022/07/21	9	30.31	10	29.93	29.90	-1	4,049	-0.02%
2022/07/20	10	30.61	17	30.68	30.35	-7	3,972	-0.18%
2022/07/19	15	29.69	5	29.77	29.80	10	3,873	0.26%
2022/07/18	7	29.26	19.1	29.00	29.40	-12.1	3,783	-0.32%
2022/07/15	150	27.57	151	28.08	28.00	-1	3,622	-0.03%	大買/大賣/
2022/07/14	191	27.40	195	27.53	27.70	-4	3,502	-0.11%	大買/大賣/
2022/07/13	10	26.66	7	26.81	26.95	3	3,340	0.09%
2022/07/12	4	25.80	7	26.43	25.75	-3	3,264	-0.09%
2022/07/11	3	28.40	4	28.41	28.10	-1	3,209	-0.03%
2022/07/08	4	27.19	7	27.01	27.40	-3	3,106	-0.10%
2022/07/07	3	26.08	12	26.00	25.95	-9	3,048	-0.30%
2022/07/06	3	26.13	4	26.34	26.05	-1	3,015	-0.03%
2022/07/05	20	26.52	4	27.04	26.30	16	2,977	0.54%
2022/07/04	2	29.25	2	29.80	29.10	0	2,754	0.00%
2022/07/01	2.1	29.04	12	28.83	28.55	-10	2,680	-0.37%
2022/06/30	12	30.91	12	30.83	30.35	0	2,549	0.00%
2022/06/29	1	30.90	15	30.76	30.95	-14	2,437	-0.57%
2022/06/28	15	29.74	19	30.08	30.65	-4	2,326	-0.17%
2022/06/27	5	29.68	16	29.53	30.05	-11	2,151	-0.51%
2022/06/24	1	28.50	14	28.09	28.00	-13	1,970	-0.66%
2022/06/23	3	27.80	5	27.84	27.85	-2	1,928	-0.10%
2022/06/22	2	27.50	2	28.05	27.40	0	1,922	0.00%
2022/06/21	6	27.51	0.2	27.52	27.80	5.9	1,921	0.31%
2022/06/20	8.1	28.02	7	27.81	27.65	1.1	1,904	0.06%
2022/06/17	1	27.70	13	28.02	28.15	-12	1,858	-0.65%
2022/06/16	8	28.34	2	28.40	27.10	6	1,801	0.33%
2022/06/15	0	0.00	7	28.26	28.05	-7	1,760	-0.40%
2022/06/14	4	27.69	2	28.18	28.15	2	1,842	0.11%
2022/06/13	1	27.95	8	28.11	28.00	-7	1,803	-0.39%
2022/06/10	16	27.66	51	27.72	28.00	-35	1,773	-1.97%
2022/06/09	5	27.83	11	27.84	27.75	-6	1,728	-0.35%
2022/06/08	0	0.00	2	27.10	27.10	-2	1,609	-0.12%
2022/06/07	6	26.80	2	26.90	26.75	4	1,643	0.24%
2022/06/06	8	26.69	3	26.92	26.60	5	1,658	0.30%
2022/06/02	2	26.70	1	26.75	26.65	1	1,661	0.06%
2022/05/31	0	0.00	2	26.30	26.40	-2	1,677	-0.12%
2022/05/30	0	26.35	6	26.27	26.50	-6	1,671	-0.36%
2022/05/27	14	25.99	13	25.92	25.80	1	1,647	0.06%
2022/05/26	45	26.23	54.5	26.31	25.90	-9.5	1,705	-0.56%
2022/05/25	9	25.84	13	25.69	25.40	-4	1,690	-0.24%
2022/05/24	0	0.00	3	25.03	25.00	-3	1,749	-0.17%
2022/05/23	0	0.00	12	24.77	25.00	-12	1,815	-0.66%
2022/05/20	0	0.00	5	24.72	24.60	-5	1,850	-0.27%
2022/05/19	0.2	24.35	14	24.14	24.40	-13.8	1,891	-0.73%
2022/05/18	1	24.20	4	24.29	24.25	-3	2,091	-0.14%
2022/05/17	0	0.00	3	23.62	23.90	-3	2,300	-0.13%
2022/05/16	0	0.00	1	23.40	23.05	-1	2,347	-0.04%
2022/05/13	1.2	22.90	6	23.00	22.90	-4.8	2,360	-0.20%
2022/05/12	2	22.55	2	22.90	22.50	0	2,377	0.00%
2022/05/11	4	23.30	3	23.10	23.30	1	2,385	0.04%
2022/05/10	1	23.10	2	23.23	23.15	-1	2,401	-0.04%
2022/05/09	4	22.78	0	0.00	22.70	4	2,417	0.17%
2022/05/06	0.2	24.05	2	23.53	23.50	-1.8	2,422	-0.07%
2022/05/05	0	24.10	7	23.96	24.00	-7	2,439	-0.29%
2022/05/03	0	23.35	0	23.33	23.10	0	2,501	0.00%
2022/04/29	1	23.60	0	23.51	23.35	1	2,523	0.04%
2022/04/28	2	23.10	0	23.05	23.30	2	2,606	0.08%
2022/04/27	5	22.88	12	22.90	23.00	-7	2,652	-0.26%
2022/04/26	1	24.00	6	24.00	23.85	-5	2,708	-0.18%
2022/04/25	1	23.85	8	23.83	23.85	-7	2,750	-0.25%
2022/04/22	1	24.05	10	24.33	24.25	-9	2,824	-0.32%
2022/04/21	0	25.00	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.90	2	24.65	24.65	-2	2,886	-0.07%
2022/04/19	4	24.19	3	24.15	24.20	1	2,922	0.03%
2022/04/18	2	24.10	0	0.00	24.10	2	2,987	0.07%
2022/04/15	11	24.09	0	0.00	24.60	11	3,125	0.35%
2022/04/14	0	0.00	4	24.73	24.75	-4	3,180	-0.13%
2022/04/13	2	24.23	0	24.60	24.65	2	3,221	0.06%
2022/04/12	2	24.00	0	0.00	24.05	2	3,359	0.06%
2022/04/11	2	24.53	2	24.30	24.35	0	3,562	0.00%
2022/04/08	1	25.00	2	25.00	25.20	-1	3,899	-0.03%
2022/04/07	3	25.37	5	24.95	24.90	-2	3,985	-0.05%
2022/04/06	0	26.00	2	25.93	25.80	-2	4,275	-0.05%
2022/04/01	1.1	25.76	0	0.00	25.90	1.1	4,586	0.02%
2022/03/31	1	26.10	1	26.30	26.05	0	4,630	0.00%
2022/03/30	0	0.00	2	26.35	26.40	-2	4,643	-0.04%
2022/03/29	1	26.10	0	0.00	26.00	1	4,668	0.02%
2022/03/28	1	25.90	2	26.15	26.15	-1	4,657	-0.02%
2022/03/25	1	26.70	8	26.66	26.25	-7	4,658	-0.15%
2022/03/24	0	26.50	0	0.00	26.65	0	4,645	0.00%
2022/03/23	0	0.00	0	26.55	26.25	0	4,641	0.00%
2022/03/22	0	26.20	0	0.00	26.40	0	4,742	0.00%
2022/03/21	2	26.20	5	26.25	26.20	-3	4,789	-0.06%
2022/03/17	140	26.41	138	26.58	26.20	2	4,800	0.04%	大買/大賣/
2022/03/16	0	26.10	6	25.83	25.55	-6	4,697	-0.13%
2022/03/15	1	25.30	0	0.00	25.00	1	4,713	0.02%
2022/03/14	0	0.00	1	26.00	25.80	-1	4,732	-0.02%
2022/03/11	1	25.95	10	25.63	25.70	-9	4,739	-0.19%
2022/03/10	7	25.64	11	25.74	25.80	-4	4,732	-0.08%
2022/03/09	0	24.75	1	24.80	24.70	-1	4,690	-0.02%
2022/03/08	2	23.83	16	23.95	23.55	-14	4,670	-0.30%
2022/03/07	1	24.85	5	25.03	24.80	-4	4,639	-0.09%
2022/03/04	8	26.30	3	26.10	25.85	5	4,632	0.11%
2022/03/03	0	0.00	1	25.95	25.80	-1	4,610	-0.02%
2022/03/02	6	25.80	0	0.00	25.80	6	4,644	0.13%
2022/03/01	0.1	26.00	3	26.15	26.00	-2.9	4,646	-0.06%
2022/02/25	2	25.60	1	25.65	25.60	1	4,582	0.02%
2022/02/24	6	26.43	26	26.65	25.90	-20	4,501	-0.44%
2022/02/23	51	26.58	19	26.40	26.85	32	4,378	0.73%
2022/02/22	9	25.88	0	0.00	25.85	9	4,351	0.21%
2022/02/21	4	26.61	2	26.65	26.55	2	4,480	0.04%
2022/02/18	10	27.11	19	27.01	27.20	-9	4,619	-0.19%
2022/02/17	27	26.92	11	27.08	26.70	16	4,659	0.34%
2022/02/16	7	25.97	0	0.00	25.85	7	4,741	0.15%
2022/02/15	4	26.16	0	0.00	26.05	4	4,714	0.08%
2022/02/14	1	26.10	0	0.00	26.10	1	4,724	0.02%
2022/02/11	5	26.44	0	0.00	26.70	5	4,727	0.11%
2022/02/10	2	26.48	1	26.60	26.40	1	4,743	0.02%
2022/02/09	1	26.90	1	27.00	26.80	0	4,748	0.00%
2022/02/08	0	26.95	1	27.00	26.75	-1	4,760	-0.02%
2022/02/07	4	26.41	0	0.00	26.65	4	4,887	0.08%
2022/01/26	1	26.15	1	26.05	26.00	0	4,919	0.00%
2022/01/25	4	26.43	2	26.35	26.00	2	5,008	0.04%
2022/01/24	3	26.73	0	0.00	26.80	3	5,185	0.06%
2022/01/21	5	27.11	3	27.52	27.10	2	5,563	0.04%
2022/01/20	3	27.28	2	27.30	27.30	1	5,529	0.02%
2022/01/19	3	28.18	1	27.80	27.95	2	5,495	0.04%
2022/01/18	2	27.50	1	27.40	27.35	1	5,466	0.02%
2022/01/17	1.2	28.02	3	27.70	27.85	-1.8	5,477	-0.03%
2022/01/14	2	26.70	1	26.80	26.85	1	5,425	0.02%
2022/01/13	1	27.85	1	27.80	27.70	0	5,414	0.00%
2022/01/12	2	28.00	0	0.00	28.05	2	5,417	0.04%
2022/01/11	1	28.40	12	28.37	28.45	-11	5,429	-0.20%
2022/01/10	18	28.97	13	28.87	28.70	5	5,401	0.09%
2022/01/07	1	27.60	1	28.05	27.55	0	5,316	0.00%
2022/01/06	0	0.00	1	28.70	28.50	-1	5,372	-0.02%
2022/01/05	11	28.80	2	28.98	28.80	9	5,455	0.16%
2022/01/04	4	29.51	28.4	29.29	29.30	-24.4	5,337	-0.46%
2022/01/03	82	28.93	53.1	29.42	28.50	28.9	5,174	0.56%
2021/12/30	7	28.41	2	28.40	28.40	5	4,886	0.10%
2021/12/29	38	28.29	30	28.32	28.55	8	4,837	0.17%
2021/12/28	555	28.10	568	28.21	28.40	-13	4,602	-0.28%	大買/大賣/
2021/12/27	0	0.00	4	27.10	27.00	-4	4,368	-0.09%
2021/12/24	1	26.30	0	0.00	26.45	1	4,485	0.02%
2021/12/23	3	26.45	1	26.70	26.45	2	4,643	0.04%
2021/12/22	1	26.20	0	0.00	26.20	1	4,880	0.02%
2021/12/21	0	0.00	2	26.20	26.30	-2	5,072	-0.04%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/17	2	26.30	5	26.20	26.20	-3	5,987	-0.05%
2021/12/16	25	27.26	3	27.27	26.65	22	6,068	0.36%
2021/12/15	0	0.00	2	26.60	26.90	-2	5,958	-0.03%
2021/12/10	0	0.00	3	26.80	26.40	-3	5,943	-0.05%
2021/12/09	1	26.10	0	0.00	25.90	1	5,921	0.02%
2021/12/08	7	25.76	0	0.00	25.60	7	5,915	0.12%
2021/12/07	1	25.90	0	0.00	26.10	1	5,920	0.02%
2021/12/06	0	0.00	1	26.20	26.20	-1	5,939	-0.02%
2021/12/03	5	26.48	6	26.43	26.35	-1	6,066	-0.02%
2021/12/01	2	26.13	0	0.00	26.40	2	6,112	0.03%
2021/11/30	2	26.53	3	26.63	26.40	-1	6,272	-0.02%
2021/11/29	0	0.00	3	25.50	26.25	-3	6,314	-0.05%
2021/11/26	2	26.08	0	0.00	26.30	2	6,328	0.03%
2021/11/24	0	0.00	2	26.85	26.75	-2	6,483	-0.03%
2021/11/23	2	26.90	2	26.93	26.85	0	6,563	0.00%
2021/11/22	1	27.30	0.1	27.15	27.00	0.9	6,577	0.01%
2021/11/19	8	27.56	9	27.12	26.95	-1	6,592	-0.02%
2021/11/18	21	27.86	3	27.30	27.45	18	6,548	0.27%
2021/11/17	3	28.85	15	28.63	29.00	-12	6,373	-0.19%
2021/11/16	11	28.48	18	28.21	28.25	-7	6,195	-0.11%
2021/11/15	17.2	28.11	85.1	28.13	28.25	-67.9	5,960	-1.14%
2021/11/12	7	26.70	12	26.65	26.50	-5	5,685	-0.09%
2021/11/11	20	27.19	10	26.80	26.80	10	5,688	0.18%
2021/11/09	13	27.00	30	26.87	26.65	-17	5,720	-0.30%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/05	0	0.00	1	27.20	27.15	-1	5,782	-0.02%
2021/11/04	30.3	27.37	79	27.66	27.20	-48.7	5,946	-0.82%
2021/11/03	82	26.74	31	26.52	27.00	51	5,932	0.86%
2021/11/02	6	26.78	15	27.16	26.60	-9	6,019	-0.15%
2021/11/01	22	27.68	65	27.84	27.65	-43	5,992	-0.72%
2021/10/29	255.1	27.21	292	27.40	27.80	-36.9	5,863	-0.63%	大買/大賣/
2021/10/28	27	26.26	67	26.24	26.00	-40	5,557	-0.72%
2021/10/27	0	0.00	3	26.10	26.15	-3	5,849	-0.05%
2021/10/26	35.1	26.66	53	26.55	26.20	-17.9	6,036	-0.30%
2021/10/25	0	0.00	74	26.51	26.40	-74	6,066	-1.22%
2021/10/22	18	26.34	11	26.18	26.20	7	6,040	0.12%
2021/10/21	2	26.50	2	26.95	26.40	0	6,048	0.00%
2021/10/20	46	26.49	3	26.77	26.50	43	6,082	0.71%
2021/10/19	2	26.80	6	26.92	26.85	-4	6,252	-0.06%
2021/10/18	1	26.20	1	26.70	26.25	0	6,207	0.00%
2021/10/15	22	26.76	1	26.95	26.90	21	6,202	0.34%
2021/10/14	3	27.00	4	26.79	26.55	-1	6,182	-0.02%
2021/10/13	2	26.95	7	27.21	27.35	-5	6,140	-0.08%
2021/10/12	10	26.37	5	26.21	26.10	5	6,095	0.08%
2021/10/08	12	26.45	2.3	26.68	26.30	9.7	6,217	0.16%
2021/10/07	1	26.75	1	26.75	26.75	0	6,188	0.00%
2021/10/06	12	25.80	1	26.60	25.80	11	6,134	0.18%
2021/10/05	24	26.50	24	26.66	26.60	0	6,098	0.00%
2021/10/04	1	26.10	14	25.96	26.05	-13	6,021	-0.22%
2021/10/01	65	26.80	18	27.36	26.55	47	5,962	0.79%
2021/09/30	29	27.66	25	27.52	27.75	4	5,796	0.07%
2021/09/29	50	28.71	47	28.84	28.30	3	5,625	0.05%
2021/09/28	77	28.41	71	28.74	29.15	6	5,360	0.11%
2021/09/27	246	29.16	241	29.12	28.55	5	5,168	0.10%	大買/大賣/
2021/09/24	169	27.29	200	27.36	27.85	-31	4,704	-0.66%	大買/大賣/
2021/09/23	3	24.90	60	26.00	26.25	-57	4,262	-1.34%
2021/09/22	13	24.36	0	0.00	24.50	13	4,159	0.31%
2021/09/17	12	25.15	15	25.09	25.20	-3	4,148	-0.07%
2021/09/16	14	25.81	22	25.94	25.50	-8	4,137	-0.19%
2021/09/15	10	26.25	4	25.66	26.50	6	4,097	0.15%
2021/09/14	20	24.99	4	25.00	25.15	16	4,054	0.39%
2021/09/13	37	25.50	1	25.75	25.35	36	4,052	0.89%
2021/09/10	7	26.73	57	26.70	26.90	-50	4,047	-1.24%
2021/09/09	1	26.95	19	26.70	27.00	-18	4,005	-0.45%
2021/09/08	66	26.95	48	27.12	26.35	18	3,970	0.45%
2021/09/07	3	26.82	153	26.56	26.95	-150	3,841	-3.90%	大賣/鉅額交易
2021/09/06	20	27.29	13	27.56	26.85	7	3,802	0.18%
2021/09/03	284	27.59	134	27.75	27.70	150	3,735	4.02%	大買/大賣/鉅額交易
2021/09/02	7	26.83	3	27.10	26.85	4	3,561	0.11%
2021/09/01	0	0.00	7	27.04	27.15	-7	3,490	-0.20%
2021/08/31	5	26.27	1	26.05	27.15	4	3,446	0.12%
2021/08/30	7	26.82	7	26.68	26.60	0	3,386	0.00%
2021/08/27	0	0.00	13	25.34	25.35	-13	3,222	-0.40%
2021/08/26	1	24.15	3	24.18	24.20	-2	3,119	-0.06%
2021/08/25	1	24.15	3	23.67	23.85	-2	3,083	-0.06%
2021/08/24	2	22.85	0	0.00	22.75	2	3,037	0.07%
2021/08/23	0	0.00	2	23.10	23.05	-2	3,030	-0.07%
2021/08/20	2	22.40	8	21.85	22.30	-6	3,024	-0.20%
2021/08/19	2	22.45	8	22.50	22.30	-6	3,015	-0.20%
2021/08/18	21	22.40	3	22.95	23.15	18	3,013	0.60%
2021/08/17	9	22.98	18	23.68	22.65	-9	2,993	-0.30%
2021/08/16	36	24.69	30	24.37	23.90	6	2,965	0.20%
2021/08/13	9	24.87	31	24.81	25.05	-22	2,944	-0.75%
2021/08/12	10	24.90	6	24.55	24.90	4	2,906	0.14%
2021/08/11	41	24.60	7	24.59	24.00	34	2,896	1.17%
2021/08/10	44	25.91	51	25.63	25.35	-7	2,843	-0.25%
2021/08/09	61	28.18	51	28.18	28.15	10	2,685	0.37%
2021/08/06	31	27.89	37	27.90	28.15	-6	2,582	-0.23%
2021/08/05	13	27.50	12	27.57	27.30	1	2,479	0.04%
2021/08/04	44	28.31	87	28.79	27.60	-43	2,477	-1.74%
2021/08/03	51	27.90	21	27.92	28.15	30	2,420	1.24%
2021/08/02	154	28.08	129	28.10	28.10	25	2,336	1.07%	大買/大賣/
2021/07/30	39	26.65	27.2	26.51	26.90	11.8	2,006	0.59%
2021/07/29	3	24.75	11	24.82	25.10	-8	1,825	-0.44%
2021/07/28	1	23.55	5	23.25	23.70	-4	1,765	-0.23%
2021/07/27	3	24.30	0	0.00	24.30	3	1,782	0.17%
2021/07/26	3	24.78	1	24.60	24.70	2	1,775	0.11%
2021/07/23	51.2	24.73	40	24.80	25.20	11.2	1,739	0.64%
2021/07/22	2	23.43	0	0.00	23.30	2	1,567	0.13%
2021/07/21	4	23.68	2	23.53	23.35	2	1,577	0.13%
2021/07/20	5	24.33	1	24.55	24.15	4	1,581	0.25%
2021/07/19	0	0.00	5	24.82	24.85	-5	1,566	-0.32%
2021/07/16	8	23.86	1	23.90	23.80	7	1,532	0.46%
2021/07/15	4	24.38	11	24.15	24.50	-7	1,480	-0.47%
2021/07/14	3	21.65	0	0.00	22.30	3	1,353	0.22%
2021/07/12	1.1	22.21	0	0.00	22.40	1.1	1,421	0.07%
2021/07/09	0.3	22.98	0	0.00	22.25	0.3	1,425	0.02%
2021/07/08	1	22.65	2	22.43	22.35	-1	1,470	-0.07%
2021/07/07	2	22.55	0	0.00	22.45	2	1,494	0.13%
2021/07/06	0	0.00	1	22.80	22.65	-1	1,542	-0.06%
2021/07/05	1	22.70	10	22.65	22.85	-9	1,615	-0.56%
2021/07/02	0	0.00	3	22.72	22.65	-3	1,708	-0.18%
2021/06/30	3	23.03	2	22.85	22.70	1	1,822	0.05%
2021/06/29	0	0.00	0	22.65	22.65	0	1,815	0.00%
2021/06/23	0	0.00	2	22.88	22.65	-2	1,978	-0.10%
2021/06/22	1	22.80	6	22.93	22.80	-5	1,995	-0.25%
2021/06/21	0	0.00	4	22.80	22.90	-4	2,014	-0.20%
2021/06/18	1	22.60	0	22.55	22.40	1	2,087	0.05%
2021/06/17	2	22.60	2.3	22.68	22.60	-0.3	2,225	-0.01%
2021/06/15	1	22.60	2	22.65	22.65	-1	2,347	-0.04%
2021/06/10	0	0.00	7	22.40	22.50	-7	2,427	-0.29%
2021/06/08	1	22.65	0	0.00	22.55	1	2,516	0.04%
2021/06/04	0	0.00	3	22.70	22.80	-3	2,562	-0.12%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/06/02	3	23.03	16	23.21	23.05	-13	2,724	-0.48%
2021/06/01	1	23.25	0	0.00	23.40	1	2,912	0.03%
2021/05/28	2	23.10	1	23.15	22.90	1	2,994	0.03%
2021/05/26	0	0.00	30	22.87	23.00	-30	3,064	-0.98%
2021/05/25	3	22.63	0	0.00	22.50	3	3,087	0.10%
2021/05/24	0	20.15	3	22.57	22.40	-3	3,103	-0.10%
2021/05/20	2	22.40	5	22.42	22.05	-3	3,163	-0.09%
2021/05/19	9	21.98	13	22.26	22.55	-4	3,188	-0.13%
2021/05/18	0	0.00	28	20.18	20.95	-28	3,230	-0.87%
2021/05/17	10	19.84	16	19.10	19.05	-6	3,249	-0.18%
2021/05/14	26	21.30	4	22.10	21.10	22	3,230	0.68%
2021/05/13	3.4	21.27	14	21.28	21.60	-10.6	3,245	-0.33%
2021/05/12	11	21.15	14	21.13	21.65	-3	3,244	-0.09%
2021/05/11	29	23.24	4	23.34	23.15	25	3,236	0.77%
2021/05/10	9	25.07	2	24.80	24.65	7	3,414	0.21%
2021/05/07	2	24.90	1	25.10	25.30	1	3,483	0.03%
2021/05/06	3	25.05	2	24.43	24.65	1	3,831	0.03%
2021/05/05	1	25.10	1	25.50	25.05	0	3,852	0.00%
2021/05/04	1	24.65	3	24.85	24.55	-2	3,885	-0.05%
2021/05/03	7	26.49	7	26.48	26.20	0	3,880	0.00%
2021/04/29	7	26.91	2	27.15	27.15	5	3,896	0.13%
2021/04/28	1	26.90	1	27.30	27.00	0	3,913	0.00%
2021/04/27	2	26.80	12	26.89	27.30	-10	3,979	-0.25%
2021/04/26	0.3	26.70	2	26.97	26.70	-1.7	4,111	-0.04%
2021/04/23	5	26.30	15	26.70	26.60	-10	4,347	-0.23%
2021/04/22	9.4	26.92	8	27.25	26.50	1.4	4,470	0.03%
2021/04/21	13	27.54	7	27.55	27.35	6	4,492	0.13%
2021/04/20	4	27.48	0	0.00	27.40	4	4,600	0.09%
2021/04/19	8	27.30	5	27.32	27.35	3	4,664	0.06%
2021/04/16	6	27.76	0	0.00	27.85	6	4,641	0.13%
2021/04/15	7	27.79	1	27.85	27.95	6	4,640	0.13%
2021/04/14	3	27.45	0	0.00	28.00	3	4,652	0.06%
2021/04/13	5	28.64	0	0.00	28.15	5	4,708	0.11%
2021/04/12	3	28.63	4	29.00	28.60	-1	4,695	-0.02%
2021/04/09	6	29.10	14	28.96	29.00	-8	4,678	-0.17%
2021/04/08	23	28.81	21	28.88	28.85	2	4,623	0.04%
2021/04/07	25	28.01	11	28.09	28.05	14	4,576	0.31%
2021/04/06	15	27.43	2	27.60	27.55	13	4,543	0.29%
2021/04/01	2	27.10	0	0.00	26.90	2	4,543	0.04%
2021/03/31	3	27.22	7	27.04	27.20	-4	4,545	-0.09%
2021/03/30	15	27.80	1	27.80	27.40	14	4,525	0.31%
2021/03/29	11	27.79	3	27.95	27.70	8	4,484	0.18%
2021/03/26	0	0.00	5	27.15	27.55	-5	4,486	-0.11%
2021/03/25	1	27.10	0	0.00	27.35	1	4,500	0.02%
2021/03/24	1	27.00	0	0.00	27.05	1	4,528	0.02%
2021/03/23	23	27.75	3	27.90	27.10	20	4,538	0.44%
2021/03/22	35	28.71	16	28.97	28.45	19	4,594	0.41%
2021/03/19	5	28.31	2.1	28.75	28.25	2.9	4,500	0.07%
2021/03/18	8	28.62	2	28.55	28.35	6	4,466	0.13%
2021/03/17	5	28.21	0	0.00	27.90	5	4,447	0.11%
2021/03/16	7	28.15	1	27.80	28.25	6	4,543	0.13%
2021/03/15	0	27.59	37	27.89	27.85	-37	4,656	-0.79%
2021/03/12	6	27.21	3	26.95	27.10	3	4,636	0.06%
2021/03/11	5	26.85	2	26.85	26.95	3	4,675	0.06%
2021/03/10	1	26.20	0	26.60	26.50	1	4,708	0.02%
2021/03/09	1	26.40	2	26.40	26.20	-1	4,746	-0.02%
2021/03/08	1	27.25	2	27.63	27.00	-1	4,793	-0.02%
2021/03/05	38	27.21	56.9	26.71	27.60	-18.9	4,795	-0.39%
2021/03/04	0	0.00	62	26.06	26.75	-62	4,666	-1.33%
2021/03/03	3.1	25.72	3	25.77	25.90	0.1	4,671	0.00%
2021/03/02	3	26.55	4	26.63	25.95	-1	4,758	-0.02%
2021/02/26	2	26.00	30	25.86	25.95	-28	5,021	-0.56%
2021/02/25	1	25.70	63	25.56	25.70	-62	5,065	-1.22%
2021/02/24	1	25.45	2	25.23	25.15	-1	5,103	-0.02%
2021/02/23	8	25.09	3	25.15	25.15	5	5,275	0.09%
2021/02/22	9	25.81	12	25.48	25.55	-3	5,716	-0.05%
2021/02/19	6	24.88	9	25.56	25.70	-3	5,983	-0.05%
2021/02/18	5	24.35	17	25.11	25.50	-12	6,045	-0.20%
2021/02/17	0.1	24.10	6	24.23	24.25	-6	6,075	-0.10%
2021/02/05	1.1	23.55	0	0.00	23.50	1.1	6,088	0.02%
2021/02/04	0	23.90	5	23.50	23.50	-5	6,153	-0.08%
2021/02/03	8	23.76	8	23.88	23.85	0	6,183	0.00%
2021/02/02	7	23.27	3	22.85	23.60	4	6,271	0.06%
2021/02/01	15	23.61	9	24.17	22.50	6	6,330	0.09%
2021/01/29	1	23.50	0	0.00	23.50	1	6,210	0.02%
2021/01/28	7	24.19	5	24.42	23.55	2	6,283	0.03%
2021/01/27	28	23.49	28	23.58	23.60	0	6,041	0.00%
2021/01/26	5	23.00	1	23.45	22.80	4	6,145	0.07%
2021/01/25	4	23.40	2	23.58	23.55	2	6,259	0.03%
2021/01/22	7	23.70	3	24.00	24.00	4	6,440	0.06%
2021/01/21	10	23.72	0	0.00	24.00	10	6,597	0.15%
2021/01/20	56	23.65	6	23.93	23.50	50	7,039	0.71%
2021/01/19	66	24.65	1	24.95	24.45	65	7,090	0.92%
2021/01/18	43.1	24.34	33	23.90	25.65	10.1	7,289	0.14%
2021/01/15	26	24.83	7	24.80	24.50	19	7,472	0.25%
2021/01/14	9.1	26.17	3	26.30	26.10	6.1	7,616	0.08%
2021/01/13	39	26.25	6	25.98	26.00	33	7,644	0.43%
2021/01/12	48	27.82	8	27.54	27.25	40	7,628	0.52%
2021/01/08	12	29.78	40	29.30	29.15	-28	7,931	-0.35%
2021/01/07	0	0.00	9	29.51	29.40	-9	8,027	-0.11%
2021/01/06	27	29.79	7	29.51	29.15	20	8,239	0.24%
2021/01/05	1	30.45	6	30.63	30.55	-5	8,375	-0.06%
2021/01/04	5	30.33	1	30.55	30.50	4	8,670	0.05%
2020/12/31	2	29.90	1	30.00	30.15	1	8,758	0.01%
2020/12/30	3	30.03	8	30.40	30.05	-5	8,843	-0.06%
2020/12/29	7	29.68	1	29.75	29.50	6	9,133	0.07%
2020/12/28	2	30.00	3	30.08	30.15	-1	9,367	-0.01%
2020/12/25	14	29.24	0	0.00	29.20	14	9,453	0.15%
2020/12/23	2	28.73	1	29.25	29.30	1	9,655	0.01%
2020/12/22	68.1	28.67	1	29.70	28.25	67.1	10,782	0.62%
2020/12/21	3	29.00	1	29.35	29.30	2	11,007	0.02%
2020/12/18	7	29.51	0	0.00	29.40	7	11,095	0.06%
2020/12/17	20	29.79	0	0.00	29.65	20	11,127	0.18%
2020/12/16	26	30.57	70	30.17	30.15	-44	11,178	-0.39%
2020/12/15	9	29.19	5	29.24	29.15	4	11,149	0.04%
2020/12/14	1	29.00	2	29.20	29.20	-1	11,272	-0.01%
2020/12/11	40	29.19	1	29.25	29.15	39	11,322	0.34%
2020/12/10	17	29.54	61	29.88	29.70	-44	11,414	-0.39%
2020/12/09	110	30.04	42	30.24	30.75	68	11,468	0.59%	大買/
2020/12/08	1	29.00	5	29.00	29.00	-4	11,434	-0.03%
2020/12/07	8	28.41	14	28.74	28.90	-6	11,492	-0.05%
2020/12/04	34	28.56	13	28.73	28.60	21	11,589	0.18%
2020/12/03	16.1	28.93	2	29.00	28.80	14.1	11,760	0.12%
2020/12/02	5.1	28.73	9	28.48	28.45	-3.9	11,930	-0.03%
2020/12/01	12	29.24	3	27.95	29.35	9	12,367	0.07%
2020/11/30	3	28.77	24	28.57	28.60	-21	12,822	-0.16%
2020/11/27	5	28.99	21	29.29	29.15	-16	13,012	-0.12%
2020/11/26	9	29.75	3	29.68	29.45	6	13,112	0.05%
2020/11/25	21	28.76	184	29.13	29.40	-163	13,214	-1.23%	大賣/鉅額交易
2020/11/24	6	30.56	7.1	30.77	30.50	-1.1	13,074	-0.01%
2020/11/23	10	30.82	1	30.80	30.80	9	13,164	0.07%
2020/11/20	44	31.13	12	31.52	30.80	32	13,861	0.23%
2020/11/19	13	30.84	46	30.89	31.00	-33	13,900	-0.24%
2020/11/18	66	33.96	121	34.89	32.55	-55	13,522	-0.41%	大賣/
2020/11/17	20	36.46	1	36.35	36.15	19	13,395	0.14%
2020/11/16	8	36.71	2	36.85	36.80	6	13,678	0.04%
2020/11/13	0	0.00	19	36.51	36.50	-19	13,837	-0.14%
2020/11/12	14	36.22	5	36.36	36.15	9	14,144	0.06%
2020/11/11	4	36.75	6	36.83	36.90	-2	14,467	-0.01%
2020/11/10	18	36.63	10	36.66	36.15	8	14,618	0.05%
2020/11/09	82	37.38	25	36.75	37.25	57	14,931	0.38%
2020/11/06	18	36.17	21.8	36.10	36.15	-3.8	15,233	-0.02%
2020/11/05	31	37.25	13	36.95	36.75	18	15,914	0.11%
2020/11/04	5	37.03	68	36.91	36.80	-63	15,893	-0.40%
2020/11/03	2	36.35	5	36.66	37.20	-3	16,057	-0.02%
2020/11/02	7	36.44	44	36.67	36.10	-37	16,099	-0.23%
2020/10/30	59	37.46	39	37.54	36.55	20	16,172	0.12%
2020/10/29	12	36.95	23	37.07	37.95	-11	16,032	-0.07%
2020/10/28	55	37.46	52	37.16	37.05	3	15,940	0.02%
2020/10/27	4	35.98	24	35.90	36.85	-20	15,541	-0.13%
2020/10/26	44	36.23	35	36.35	36.30	9	15,581	0.06%
2020/10/23	28	35.02	47	35.34	36.00	-19	15,291	-0.12%
2020/10/22	48	33.40	29	33.58	33.00	19	14,867	0.13%
2020/10/21	5	33.00	78	32.47	33.00	-73	14,600	-0.50%
2020/10/20	8	32.38	5	32.52	32.40	3	14,543	0.02%
2020/10/19	5	32.77	16.9	32.96	32.65	-11.9	14,460	-0.08%
2020/10/16	29	33.19	43	32.36	33.15	-14	14,423	-0.10%
2020/10/15	5.1	32.58	91.9	33.09	33.15	-86.9	14,187	-0.61%
2020/10/14	125	33.11	66	32.55	32.30	59	14,049	0.42%	大買/
2020/10/13	7.2	31.57	32	32.15	31.75	-24.9	13,853	-0.18%
2020/10/12	98	31.71	13	31.42	32.20	85	13,665	0.62%
2020/10/08	36	30.04	6	30.08	30.00	30	13,393	0.22%
2020/10/07	17	30.03	6	29.89	30.00	11	13,332	0.08%
2020/10/06	450	30.96	436	30.21	29.90	14	13,297	0.11%	大買/大賣/
2020/10/05	21	29.45	9	29.41	29.60	12	13,095	0.09%
2020/09/30	13	28.00	6	28.22	28.30	7	13,009	0.05%
2020/09/29	21	27.58	3	27.67	27.60	18	12,981	0.14%
2020/09/28	16	27.50	9	27.79	28.15	7	13,018	0.05%
2020/09/25	276	30.08	285	29.72	27.15	-9	12,999	-0.07%	大買/大賣/
2020/09/24	55	28.43	52	28.23	29.00	3	11,943	0.03%
2020/09/23	56	28.23	9	28.34	28.20	47	11,760	0.40%
2020/09/22	30	27.36	5	27.36	27.95	25	11,712	0.21%
2020/09/21	47	28.14	1	27.85	27.80	46	11,732	0.39%
2020/09/18	52	27.93	45	28.04	28.20	7	11,688	0.06%
2020/09/17	34	27.59	8	27.87	28.10	26	11,712	0.22%
2020/09/16	5	26.88	10	26.91	26.80	-5	11,571	-0.04%
2020/09/15	56	26.99	64	27.05	26.50	-8	11,517	-0.07%
2020/09/14	12	25.52	9	25.75	26.15	3	11,405	0.03%
2020/09/11	65	26.23	48	26.42	26.00	17	11,235	0.15%
2020/09/10	5	27.02	2	26.90	26.90	3	11,123	0.03%
2020/09/09	3	27.72	10	27.65	27.50	-7	11,045	-0.06%
2020/09/08	33	27.70	108	27.50	27.10	-75	10,906	-0.69%	大賣/
2020/09/07	52	29.19	38	29.52	28.70	14	10,716	0.13%
2020/09/04	188	28.90	327	28.72	29.60	-139	10,534	-1.32%	大買/大賣/鉅額交易
2020/09/03	242	28.85	201	29.06	29.00	41	10,036	0.41%	大買/大賣/
2020/09/02	57	27.75	15	28.04	28.00	42	9,499	0.44%
2020/09/01	40	27.31	27	27.12	27.00	13	9,447	0.14%
2020/08/31	131	26.92	68	26.76	27.20	63	9,337	0.67%	大買/
2020/08/28	35	26.20	27	26.41	26.50	8	9,153	0.09%
2020/08/27	15	25.80	24	25.89	25.75	-9	9,005	-0.10%
2020/08/26	61	26.61	153.2	26.68	25.75	-92.2	8,866	-1.04%	大賣/
2020/08/25	7	25.46	45	25.27	26.05	-38	8,134	-0.47%
2020/08/24	80	23.19	18	23.31	23.70	62	8,044	0.77%
2020/08/21	20	23.86	11	23.95	23.50	9	7,980	0.11%
2020/08/20	17	23.55	92	24.40	23.40	-75	7,820	-0.96%
2020/08/19	66	25.99	120	25.93	25.90	-54	7,567	-0.71%	大賣/
2020/08/18	85	25.25	62.1	25.36	25.80	22.9	7,345	0.31%
2020/08/17	28	24.93	82.2	25.49	25.10	-54.2	7,016	-0.77%
2020/08/14	40	24.05	11	23.93	24.15	29	6,639	0.44%
2020/08/13	113	23.90	109	24.18	23.85	4	6,448	0.06%	大買/大賣/
2020/08/12	51	22.99	17	23.58	24.00	34	6,039	0.56%
2020/08/11	281	22.44	405	23.25	21.90	-124	5,662	-2.19%	大買/大賣/鉅額交易
2020/08/10	47	22.41	1	22.60	22.85	46	4,937	0.93%
2020/08/07	312	20.20	43	19.86	20.80	269	4,861	5.53%	大買/鉅額交易
2020/08/06	61	19.31	20	19.40	19.35	41	4,793	0.86%
2020/08/05	131	19.29	31	19.24	19.30	100	4,725	2.12%	大買/
2020/08/04	41	18.33	8	18.43	18.55	33	4,700	0.70%
2020/08/03	21	18.30	1	18.45	18.30	20	4,731	0.42%
2020/07/31	4.1	18.03	43	17.94	17.95	-38.9	4,808	-0.81%
2020/07/30	19	17.75	40	17.92	17.95	-21	4,948	-0.42%
2020/07/29	25	16.75	12	16.73	17.00	13	4,785	0.27%
2020/07/28	1	16.10	0	0.00	16.25	1	4,737	0.02%
2020/07/27	1	16.20	6	16.23	16.20	-5	4,736	-0.11%
2020/07/24	2	16.40	0	0.00	16.65	2	4,754	0.04%
2020/07/23	14	16.78	6	16.74	16.80	8	4,757	0.17%
2020/07/22	9	16.44	30	16.35	16.70	-21	4,742	-0.44%
2020/07/17	2	15.93	0	0.00	15.50	2	4,627	0.04%
2020/07/16	53	15.81	1	15.70	16.10	52	4,610	1.13%
2020/07/15	2	15.65	3	15.88	15.70	-1	4,578	-0.02%
2020/07/14	9	15.86	5	15.87	15.70	4	4,630	0.09%
2020/07/13	12	16.38	12	16.47	16.35	0	4,586	0.00%
2020/07/10	10	16.72	17	16.84	16.60	-7	4,545	-0.15%
2020/07/09	28	18.77	6	18.67	18.65	22	4,420	0.50%
2020/07/08	37	18.94	1	18.95	18.90	36	4,246	0.85%
2020/07/07	9	19.09	15	19.00	18.95	-6	4,145	-0.14%
2020/07/06	4	19.34	4.7	19.21	19.40	-0.7	4,033	-0.02%
2020/07/03	21	18.90	32	18.88	18.80	-11	3,932	-0.28%
2020/07/02	1	18.30	13	18.33	18.35	-12	3,850	-0.31%
2020/07/01	1	18.15	2	18.20	18.10	-1	3,798	-0.03%
2020/06/30	0	0.00	3	18.07	18.05	-3	3,765	-0.08%
2020/06/29	6	17.69	0	0.00	17.80	6	3,688	0.16%
2020/06/24	78	17.59	24	17.48	17.65	54	3,654	1.48%
2020/06/23	10	17.55	10	17.30	17.15	0	3,535	0.00%
2020/06/22	0	0.00	5	17.35	17.35	-5	3,524	-0.14%
2020/06/19	2	17.35	2	17.45	17.35	0	3,554	0.00%
2020/06/16	0	0.00	15	17.13	17.10	-15	3,666	-0.41%
2020/06/15	0	0.00	2	17.00	16.95	-2	3,718	-0.05%
2020/06/12	1	16.35	5.1	16.52	16.70	-4.1	3,732	-0.11%
2020/06/11	18	17.08	7	17.29	16.85	11	3,736	0.29%
2020/06/10	1	17.35	3	17.43	17.35	-2	3,742	-0.05%
2020/06/09	1	17.60	1	17.75	17.55	0	3,811	0.00%
2020/06/08	201	17.92	218	18.01	17.85	-17	3,848	-0.44%	大買/大賣/
2020/06/05	5	17.56	22	17.54	17.55	-17	3,677	-0.46%
2020/06/04	11	17.39	56	17.33	17.35	-45	3,669	-1.23%
2020/06/03	4	17.40	5	17.42	17.45	-1	3,717	-0.03%
2020/06/02	2	17.25	4	17.34	17.30	-2	3,723	-0.05%
2020/06/01	5	17.39	15	17.41	17.30	-10	3,836	-0.26%
2020/05/29	38	17.39	41	17.52	17.35	-3	3,982	-0.08%
2020/05/28	10	17.03	0	0.00	16.90	10	3,864	0.26%
2020/05/27	3	17.12	0	0.00	17.15	3	3,917	0.08%
2020/05/26	154	17.50	141	17.53	17.20	13	3,978	0.33%	大買/大賣/
2020/05/25	1	16.95	1	17.00	17.10	0	3,901	0.00%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/20	2	16.70	3	16.77	16.80	-1	3,954	-0.03%
2020/05/19	1	16.90	25	16.90	16.85	-24	4,070	-0.59%
2020/05/18	25	17.04	8	17.08	16.85	17	4,128	0.41%
2020/05/15	3	17.00	0	0.00	16.85	3	4,230	0.07%
2020/05/14	1	17.15	2	17.28	17.05	-1	4,336	-0.02%
2020/05/13	49	17.41	50	17.41	17.35	-1	4,454	-0.02%
2020/05/12	27	16.73	12	16.85	16.75	15	4,257	0.35%
2020/05/11	24	17.95	15.3	17.80	17.50	8.7	4,161	0.21%
2020/05/08	12	17.13	6.2	17.15	17.30	5.8	3,963	0.15%
2020/05/07	28	17.15	24	17.05	17.40	4	3,873	0.10%
2020/05/06	25	16.74	61	16.81	16.95	-36	3,715	-0.97%
2020/05/05	0	0.00	0	15.40	15.45	0	3,530	0.00%
2020/05/04	1	15.00	0	15.20	15.30	1	3,536	0.03%
2020/04/30	5	15.22	0	0.00	15.35	5	3,546	0.14%
2020/04/29	0	0.00	3	15.60	15.35	-3	3,549	-0.08%
2020/04/28	0	0.00	26	15.35	15.50	-26	3,573	-0.73%
2020/04/27	3	14.90	16	14.95	15.00	-13	3,618	-0.36%
2020/04/24	1	14.55	0	0.00	14.60	1	3,664	0.03%
2020/04/23	10	14.60	2	14.50	14.50	8	3,748	0.21%
2020/04/22	0	14.45	0	0.00	14.40	0	3,765	0.00%
2020/04/21	9	14.69	10	15.05	14.45	-1	3,791	-0.03%
2020/04/20	8	14.82	12	14.96	14.85	-4	3,839	-0.10%
2020/04/17	35	15.26	15	15.27	15.00	20	3,963	0.50%
2020/04/16	5	14.57	0	0.00	14.60	5	3,991	0.13%
2020/04/15	6	14.73	0	0.00	14.75	6	4,016	0.15%
2020/04/13	5	14.36	0	14.40	14.35	5	4,133	0.12%
2020/04/09	5	14.55	11	14.78	14.50	-6	4,200	-0.14%
2020/04/08	4	14.40	2	14.55	14.50	2	4,304	0.05%
2020/04/07	3	14.40	3	14.53	14.60	0	4,325	0.00%
2020/04/06	1	14.30	3	14.27	14.30	-2	4,465	-0.04%
2020/04/01	0	14.35	3	14.15	14.50	-3	4,451	-0.07%
2020/03/31	4	14.09	0	0.00	13.95	4	4,419	0.09%
2020/03/30	3	13.85	0	0.00	13.95	3	4,395	0.07%
2020/03/27	2	14.40	0	0.00	14.10	2	4,381	0.05%
2020/03/26	4	14.05	3	13.95	14.05	1	4,352	0.02%
2020/03/25	2	13.98	0	0.00	14.05	2	4,341	0.05%
2020/03/24	1.1	13.71	3	13.70	14.00	-1.9	4,310	-0.05%
2020/03/23	2	12.85	25	12.75	12.80	-23	4,248	-0.54%
2020/03/20	6	13.67	2	13.80	13.75	4	4,208	0.10%
2020/03/19	7	13.39	33.1	13.13	12.75	-26.1	4,143	-0.63%
2020/03/18	24	14.68	17	14.25	14.15	7	4,070	0.17%
2020/03/17	25	14.41	14	14.44	14.40	11	4,038	0.27%
2020/03/16	35	14.49	65	14.33	14.35	-30	3,994	-0.75%
2020/03/13	8	13.83	3	13.85	14.10	5	3,956	0.13%
2020/03/12	11	15.20	13	15.37	15.15	-2	3,859	-0.05%
2020/03/11	5	16.17	0	0.00	15.95	5	3,778	0.13%
2020/03/10	77	15.93	3	16.10	16.40	74	3,750	1.97%
2020/03/09	9	16.33	0	0.00	15.95	9	3,708	0.24%
2020/03/06	21	16.80	0	0.00	16.75	21	3,635	0.58%
2020/03/05	32	17.00	19	17.06	16.95	13	3,607	0.36%
2020/03/04	10	16.70	95	16.77	17.00	-85	3,478	-2.44%
2020/03/03	2	16.15	4	16.15	16.10	-2	3,298	-0.06%
2020/03/02	42	15.68	62	15.96	15.90	-20	3,272	-0.61%
2020/02/27	4	16.20	9	16.47	15.75	-5	3,226	-0.15%
2020/02/26	6	16.92	5	16.70	16.65	1	3,145	0.03%
2020/02/25	1	16.65	11	16.80	16.80	-10	3,109	-0.32%
2020/02/24	2	16.50	9	16.63	16.70	-7	3,081	-0.23%
2020/02/21	9	17.11	11	17.17	16.90	-2	3,048	-0.07%
2020/02/20	5	17.76	47	17.55	17.50	-42	2,987	-1.41%
2020/02/19	15	16.98	31	17.10	17.10	-16	2,859	-0.56%
2020/02/18	41	17.20	85	17.49	17.20	-44	2,789	-1.58%
2020/02/17	27	17.12	37	17.07	17.20	-10	2,656	-0.38%
2020/02/14	20	16.73	19	16.42	16.75	1	2,508	0.04%
2020/02/13	71	15.81	1	15.80	15.70	70	2,339	2.99%
2020/02/12	0	15.75	0	0.00	15.75	0	2,368	0.00%
2020/02/10	2	15.45	2	15.65	15.70	0	2,415	0.00%
2020/02/07	8.1	15.83	95.2	15.80	15.60	-87.1	2,484	-3.51%
2020/02/06	30	15.90	123	15.94	15.95	-93	2,732	-3.40%	大賣/
2020/02/05	44	15.64	0	0.00	15.50	44	2,700	1.63%
2020/02/04	2	16.03	1	15.85	15.75	1	2,676	0.04%
2020/02/03	157	15.26	0	0.00	15.80	157	2,657	5.91%	大買/鉅額交易
2020/01/31	15	15.61	1.9	15.73	15.70	13.1	2,627	0.50%
2020/01/30	25	15.59	4	15.58	15.45	21	2,585	0.81%
2020/01/20	3	17.23	1	17.20	17.15	2	2,514	0.08%
2020/01/17	4	17.01	41	17.13	16.95	-37	2,533	-1.46%
2020/01/16	7	16.66	10	16.79	16.75	-3	2,453	-0.12%
2020/01/15	12	16.65	26	16.60	16.60	-14	2,449	-0.57%
2020/01/14	40	16.69	31	16.84	16.55	9	2,432	0.37%
2020/01/13	16	16.65	24	16.77	16.75	-8	2,436	-0.33%
2020/01/10	12	16.42	13	16.42	16.30	-1	2,313	-0.04%
2020/01/09	12	16.12	7	16.16	16.00	5	2,221	0.23%
2020/01/08	12	15.90	25	15.86	15.90	-13	2,195	-0.59%
2020/01/07	37	16.07	12	15.69	16.05	25	2,187	1.14%
2020/01/06	0	0.00	2	15.55	15.55	-2	2,132	-0.09%
2020/01/03	8	15.92	7	16.04	15.95	1	2,108	0.05%
2020/01/02	12	16.18	26	16.25	16.20	-14	2,077	-0.67%
2019/12/31	7	15.89	4	15.94	15.85	3	1,981	0.15%
2019/12/30	43	15.80	31	15.86	15.85	12	1,928	0.62%
2019/12/27	0	0.00	4	15.03	14.95	-4	1,765	-0.23%
2019/12/24	0	0.00	1	14.90	14.90	-1	1,813	-0.06%
2019/12/20	2	15.00	1	15.10	15.05	1	1,837	0.05%
2019/12/19	4	15.09	2	15.08	15.05	2	1,839	0.11%
2019/12/16	0	0.00	11	14.77	14.75	-11	1,867	-0.59%
2019/12/11	2	14.90	0	0.00	14.90	2	1,937	0.10%
2019/12/10	9	15.01	4	14.75	14.95	5	2,150	0.23%
2019/12/09	0	14.75	0	0.00	14.75	0	2,152	0.00%
2019/12/06	0	0.00	1	14.85	14.75	-1	2,196	-0.05%
2019/12/05	0	0.00	3	14.70	14.70	-3	2,221	-0.14%
2019/12/03	1	14.70	0	0.00	14.75	1	2,292	0.04%
2019/12/02	2	14.80	2	14.80	14.70	0	2,406	0.00%
2019/11/29	4	15.00	3	14.95	14.90	1	2,470	0.04%
2019/11/28	5	15.02	4	15.05	15.00	1	2,518	0.04%
2019/11/26	21	15.24	20	15.15	15.10	1	2,723	0.04%
2019/11/25	3	15.00	0	0.00	15.05	3	2,741	0.11%
2019/11/21	3	14.80	0	0.00	14.85	3	2,911	0.10%
2019/11/20	1	14.85	5	14.75	14.75	-4	3,010	-0.13%
2019/11/19	25	14.95	1	14.95	15.00	24	3,622	0.66%
2019/11/18	0	0.00	7	14.90	14.90	-7	3,878	-0.18%
2019/11/15	3	15.08	0	0.00	15.05	3	4,007	0.07%
2019/11/14	1	14.90	22	14.90	14.90	-21	4,015	-0.52%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/12	1	15.25	0	0.00	15.20	1	4,098	0.02%
2019/11/11	3	15.07	3	15.15	15.05	0	4,217	0.00%
2019/11/08	2	15.60	0	0.00	15.60	2	4,211	0.05%
2019/11/07	3	15.95	0	0.00	15.70	3	4,215	0.07%
2019/11/06	26	16.20	9	16.22	16.20	17	4,152	0.41%
2019/11/05	83	15.94	88	15.99	16.25	-5	4,060	-0.12%
2019/11/04	0	0.00	44	15.52	15.60	-44	3,800	-1.16%
2019/11/01	2	15.45	0	0.00	15.50	2	3,786	0.05%
2019/10/31	2	15.70	1	15.50	15.50	1	3,790	0.03%
2019/10/30	1	15.50	20	15.50	15.55	-19	3,789	-0.50%
2019/10/29	6	15.60	3	15.62	15.45	3	3,797	0.08%
2019/10/28	6	15.88	5	15.75	15.70	1	3,788	0.03%
2019/10/25	9	15.83	4	15.88	15.75	5	3,786	0.13%
2019/10/24	1	15.55	0	0.00	15.50	1	3,765	0.03%
2019/10/22	0	0.00	1	15.75	15.65	-1	3,854	-0.03%
2019/10/21	94	15.79	90	15.80	15.75	4	3,863	0.10%
2019/10/18	0	0.00	3	15.55	15.65	-3	3,816	-0.08%
2019/10/16	1	15.45	0	0.00	15.50	1	3,779	0.03%
2019/10/15	2	15.55	2	15.55	15.50	0	3,781	0.00%
2019/10/14	3	15.37	10	15.47	15.35	-7	3,729	-0.19%
2019/10/08	1	15.15	0	0.00	14.95	1	3,688	0.03%
2019/10/07	4	14.70	0	0.00	14.90	4	3,668	0.11%
2019/10/02	0	0.00	1	14.65	14.65	-1	3,683	-0.03%
2019/10/01	0	0.00	2	14.75	14.75	-2	3,745	-0.05%
2019/09/27	1	14.60	0	14.75	14.70	1	3,850	0.03%
2019/09/26	18	15.35	0	0.00	15.15	18	3,809	0.47%
2019/09/25	0	0.00	1	15.30	15.30	-1	3,802	-0.03%
2019/09/24	0	0.00	1	15.45	15.40	-1	3,800	-0.03%
2019/09/23	10	15.48	2	15.40	15.40	8	3,798	0.21%
2019/09/18	1	15.60	7.6	15.46	15.45	-6.6	3,768	-0.17%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	40	16.16	88	16.07	15.95	-48	3,731	-1.29%
2019/09/11	52	15.60	10	15.45	15.65	42	3,524	1.19%
2019/09/10	0	0.00	72	15.38	15.35	-72	3,515	-2.05%
2019/09/09	0	0.00	7	15.71	15.65	-7	3,495	-0.20%
2019/09/06	3	15.80	10	15.70	15.75	-7	3,502	-0.20%
2019/09/05	17	15.91	6	15.92	15.75	11	3,567	0.31%
2019/09/04	27	16.05	58	15.86	15.90	-31	3,516	-0.88%
2019/09/03	53	15.58	1	15.60	15.70	52	3,401	1.53%
2019/09/02	0	0.00	3	15.80	15.90	-3	3,331	-0.09%
2019/08/30	124	15.85	103	15.85	15.70	21	3,278	0.64%	大買/大賣/
2019/08/29	3	15.28	2	15.30	15.25	1	3,101	0.03%
2019/08/28	0	0.00	9	15.37	15.30	-9	3,071	-0.29%
2019/08/27	8	15.57	4	15.59	15.60	4	3,023	0.13%
2019/08/26	25	15.47	7	15.28	15.60	18	2,977	0.60%
2019/08/23	11	15.64	6	15.63	15.55	5	2,875	0.17%
2019/08/22	157	16.21	80	15.95	15.90	77	2,778	2.77%	大買/
2019/08/21	23	15.85	23	15.63	15.85	0	2,167	0.00%
2019/08/20	1	14.60	8	14.61	14.45	-7	1,913	-0.37%
2019/08/19	1	14.00	0	0.00	14.00	1	1,780	0.06%
2019/08/16	3	13.85	0	0.00	13.90	3	1,769	0.17%
2019/08/15	16	14.13	5	14.25	14.00	11	1,731	0.64%
2019/08/14	3	14.15	10	14.00	13.85	-7	1,672	-0.42%
2019/08/07	0	0.00	10	13.90	13.90	-10	1,548	-0.65%
2019/08/06	0	0.00	20	13.30	13.95	-20	1,582	-1.26%
2019/08/01	4	14.00	5	14.05	14.15	-1	1,719	-0.06%
2019/07/30	0	0.00	4	14.10	14.30	-4	1,811	-0.22%
2019/07/29	2	14.25	2	14.20	14.25	0	1,810	0.00%
2019/07/26	19	14.51	154	14.56	14.20	-135	1,817	-7.43%	大賣/鉅額交易
2019/07/25	46	15.01	60	15.09	14.90	-14	1,762	-0.79%
2019/07/24	20	14.72	25	14.81	14.90	-5	1,715	-0.29%
2019/07/22	0	0.00	35	14.95	14.85	-35	1,685	-2.08%
2019/07/19	12	14.80	20	14.85	14.80	-8	1,723	-0.46%
2019/07/18	10	15.05	10	15.00	14.95	0	1,762	0.00%
2019/07/17	10	15.20	10	15.20	15.15	0	1,905	0.00%
2019/07/16	25	15.16	62	15.11	15.00	-37	1,933	-1.91%
2019/07/15	15	15.05	10	15.05	15.05	5	2,145	0.23%
2019/07/12	4	14.74	0	0.00	14.85	4	2,174	0.18%
2019/07/11	5	15.01	1	14.85	14.85	4	2,238	0.18%
2019/07/10	12	14.91	43	14.90	14.95	-31	2,385	-1.30%
2019/07/09	1	15.15	1	15.10	14.95	0	2,645	0.00%
2019/07/08	27	15.43	10	15.50	15.50	17	2,865	0.59%
2019/07/05	59	15.55	1	16.05	15.65	58	3,035	1.91%
2019/07/04	219	15.74	116	15.52	15.70	103	2,984	3.45%	大買/大賣/鉅額交易
2019/07/02	3	14.80	2	14.90	14.75	1	2,880	0.03%
2019/06/27	0	0.00	5	14.90	14.85	-5	2,924	-0.17%
2019/06/26	12	14.77	25	14.72	14.90	-13	2,943	-0.44%
2019/06/25	4	14.93	20	14.95	14.80	-16	2,985	-0.54%
2019/06/21	15	15.00	15	14.98	14.90	0	3,081	0.00%
2019/06/20	8	14.80	4	14.75	14.80	4	3,149	0.13%
2019/06/19	5	14.75	40	14.69	14.75	-35	3,168	-1.10%
2019/06/18	19	14.67	6	14.85	14.55	13	3,162	0.41%
2019/06/17	65	15.04	2	14.90	14.75	63	3,152	2.00%
2019/06/14	16	14.74	14	14.79	14.75	2	3,128	0.06%
2019/06/13	15	14.63	8	14.84	14.90	7	3,134	0.22%
2019/06/12	5	13.91	5	13.85	13.90	0	3,037	0.00%
2019/06/10	5	13.85	0	0.00	13.85	5	3,022	0.17%
2019/06/06	0	0.00	5	13.85	13.85	-5	3,015	-0.17%
2019/06/05	1	13.90	0	0.00	13.85	1	3,011	0.03%
2019/06/04	39	13.96	0	0.00	13.80	39	3,010	1.30%
2019/06/03	1	14.00	1	14.10	14.05	0	3,005	0.00%
2019/05/31	1	14.05	1	14.20	14.25	0	2,999	0.00%
2019/05/30	70	14.14	20	14.30	14.10	50	2,993	1.67%
2019/05/29	50	13.75	0	13.65	13.75	50	2,953	1.69%
2019/05/24	0	0.00	0	13.15	13.15	0	2,905	0.00%
2019/05/23	0	0.00	0	13.00	13.10	0	2,891	0.00%
2019/05/22	0	0.00	0.1	13.30	13.40	-0.1	2,877	0.00%
2019/05/21	0	0.00	0	13.30	13.40	0	2,868	0.00%
2019/05/20	12	13.20	1	13.25	13.10	11	2,842	0.39%
2019/05/17	16	13.53	0	0.00	13.40	16	2,812	0.57%
2019/05/16	0	0.00	1	13.85	13.55	-1	2,798	-0.04%
2019/05/15	2	13.78	0	13.60	13.60	2	2,782	0.07%
2019/05/14	1	13.45	1	13.60	13.80	0	2,747	0.00%
2019/05/13	12	13.89	26	14.00	13.90	-14	2,707	-0.52%
2019/05/10	3	14.40	1	14.60	14.40	2	2,665	0.08%
2019/05/09	1	15.05	17	15.29	14.65	-16	2,620	-0.61%
2019/05/08	1	14.30	15	14.35	14.95	-14	2,536	-0.55%
2019/04/29	0	0.00	3	14.45	14.05	-3	2,312	-0.13%
2019/04/26	0	0.00	7	14.49	14.20	-7	2,286	-0.31%
2019/04/25	12	14.69	24	14.71	14.40	-12	2,273	-0.53%
2019/04/24	23	14.11	13	14.37	14.10	10	2,216	0.45%
2019/04/23	40	14.77	128	14.72	14.45	-88	2,161	-4.07%	大賣/
2019/04/22	50	16.02	26	16.42	15.95	24	2,000	1.20%
2019/04/19	163	16.35	79	16.60	16.20	84	1,943	4.32%	大買/
2019/04/17	0	14.80	3	14.75	14.90	-3	1,679	-0.18%
2019/04/16	50	14.61	3	14.63	14.90	47	1,600	2.94%
2019/04/15	12	14.97	121	14.62	15.10	-109	1,442	-7.55%	大賣/鉅額交易
2019/04/12	92	14.00	193	13.56	14.15	-101	1,168	-8.64%	大賣/鉅額交易
2019/04/11	170	12.83	161	12.59	13.00	9	910	0.99%	大買/大賣/
2019/04/10	139	11.78	2	11.83	11.85	137	713	19.19%	大買/鉅額交易
2019/04/03	0	11.40	0	0.00	11.50	0	664	0.00%
2019/04/01	0	0.00	2	11.85	11.65	-2	616	-0.32%
2019/03/29	2	11.63	2	11.75	11.75	0	577	0.00%
2019/03/28	1	11.85	21	11.90	11.85	-20	549	-3.64%
2019/03/27	0	0.00	1	11.45	11.60	-1	496	-0.20%
2019/03/26	6	11.83	3	11.40	11.35	3	462	0.65%
2019/03/25	11	11.14	8	11.33	11.40	3	369	0.81%
2019/03/22	1	10.60	2	10.35	10.65	-1	262	-0.38%
2019/03/21	1	10.10	0	0.00	10.15	1	236	0.42%
2019/03/20	0	10.20	1.6	10.11	10.25	-1.6	231	-0.69%
2019/03/19	0	10.10	0	0.00	10.15	0	224	0.00%
2019/03/18	1	10.50	13	10.20	10.05	-12	217	-5.52%
2019/03/15	0	9.70	0	0.00	9.75	0	172	0.00%
2019/03/14	0	9.51	1	9.58	9.62	-1	171	-0.58%
2019/03/13	0	9.60	0	0.00	9.64	0	171	0.00%
2019/03/12	1	9.60	0	0.00	9.68	1	171	0.59%
2019/03/11	0	9.50	0	0.00	9.60	0	169	0.01%
2019/03/06	0	9.70	0	0.00	9.78	0	170	0.00%
2019/03/05	0	0.00	0.3	9.70	9.77	-0.3	170	-0.16%
2019/02/26	0	9.50	0	0.00	9.55	0	169	0.00%
2019/02/22	0	9.48	0	0.00	9.50	0	171	0.00%
2019/02/14	0	9.73	0	0.00	9.73	0	179	0.00%
2019/02/13	0	9.81	0	0.00	9.81	0	179	0.00%
2019/01/29	0	0.00	12	9.93	9.80	-12	180	-6.66%
2019/01/28	42	9.93	10	9.92	9.92	32	169	18.88%
2019/01/23	0	9.68	0	0.00	9.68	0	165	0.00%
2019/01/22	0	0.00	5	9.60	9.62	-5	165	-3.03%
2019/01/18	15	10.02	15	9.83	9.86	0	165	0.00%
2019/01/17	0	0.00	50	9.79	9.74	-50	161	-31.01%
2019/01/16	55	9.79	0	0.00	9.93	55	147	37.30%
2019/01/09	0	8.92	0	0.00	8.92	0	126	0.00%
2018/12/21	0	8.96	0	0.00	8.88	0	181	0.00%
2018/12/03	0	9.81	0	0.00	9.88	0	219	0.00%
2018/11/29	3	9.80	0	0.00	9.78	3	219	1.36%
2018/11/26	0	0.00	3	10.00	9.98	-3	223	-1.34%
2018/11/22	0	0.00	30	10.05	10.05	-30	223	-13.40%
2018/10/29	1	8.83	0	0.00	8.92	1	263	0.38%
2018/10/12	5	8.68	5	8.64	8.80	0	368	0.00%
2018/10/11	5	8.74	5	9.31	8.56	0	367	0.00%
2018/10/09	3	9.63	0	0.00	9.51	3	355	0.84%
2018/09/28	0	0.00	5	9.68	9.63	-5	386	-1.29%
2018/09/19	5	10.05	0	0.00	9.80	5	440	1.14%
2018/09/12	0	0.00	1	9.30	9.38	-1	439	-0.23%
2018/09/11	0.1	9.32	0	0.00	9.33	0.1	444	0.03%
2018/08/31	0.1	10.05	0	0.00	10.10	0.1	489	0.02%
2018/08/27	0	0.00	0	10.10	10.10	0	519	0.00%
2018/08/08	0	0.00	2	10.80	10.75	-2	601	-0.33%
2018/08/01	2	10.95	0	0.00	11.00	2	608	0.33%
2018/07/11	6	10.70	0	0.00	10.65	6	546	1.10%
2018/07/09	4	10.85	0	0.00	10.85	4	660	0.61%
2018/07/06	1	11.20	6	10.93	11.15	-5	657	-0.76%
2018/07/05	3	11.00	21	10.91	10.90	-18	694	-2.59%
2018/07/02	1	10.90	1	10.75	10.70	0	728	0.00%
2018/06/28	0	0.00	0	10.70	10.75	0	730	0.00%
2018/06/13	0	0.00	0	11.20	11.30	0	771	0.00%
2018/06/11	5	11.45	0	11.40	11.40	5	752	0.66%
2018/06/05	0	0.00	5	11.57	11.55	-5	723	-0.69%
2018/05/29	0	0.00	0	10.85	10.90	0	699	0.00%
2018/05/23	2	10.80	0	0.00	10.70	2	681	0.29%
2018/05/22	0	0.00	0	10.85	10.90	0	684	0.00%
2018/05/21	0	0.00	0	11.00	11.00	0	685	0.00%
2018/05/18	0	0.00	0	11.00	10.95	0	683	0.00%
2018/05/15	0.4	10.40	0	0.00	10.40	0.4	684	0.05%
2018/05/08	0	0.00	0	10.40	10.40	0	728	0.00%
2018/04/27	0	0.00	0	10.35	10.35	0	832	0.00%
2018/04/26	0	0.00	1	10.40	10.40	-1	860	-0.12%
2018/04/25	0	10.65	0	0.00	10.55	0	861	0.00%
2018/04/24	0	10.80	0	0.00	10.55	0	893	0.00%
2018/04/23	1	10.75	2	10.70	10.75	-1	899	-0.11%
2018/04/20	0	0.00	5	10.75	10.75	-5	908	-0.55%
2018/04/19	0	10.80	0	0.00	10.85	0	911	0.00%
2018/04/17	0	0.00	5	11.15	10.95	-5	924	-0.54%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/13	31	11.78	30	11.90	11.70	1	949	0.11%
2018/04/12	0	0.00	1	11.70	11.65	-1	860	-0.12%
2018/04/11	2	11.75	2	11.80	11.65	0	869	0.00%
2018/04/10	2	11.90	0	0.00	11.90	2	828	0.24%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/27	0	10.80	0	0.00	10.80	0	1,252	0.00%
2018/03/22	0	11.20	0	0.00	11.25	0	1,290	0.00%
2018/03/15	0	11.20	0	0.00	11.20	0	1,447	0.00%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/03/07	0	0.00	5	11.10	10.90	-5	1,666	-0.30%
2018/03/06	7	11.14	2	11.40	11.10	5	1,747	0.29%
2018/03/05	0	11.00	0	0.00	10.95	0	1,996	0.00%
2018/03/02	0	11.05	0	0.00	11.05	0	2,163	0.00%
2018/02/26	0	10.90	0	0.00	10.95	0	2,182	0.00%
2018/02/22	0	10.75	0	0.00	10.75	0	2,209	0.00%
2018/02/09	10	10.45	0	0.00	10.35	10	2,276	0.44%
2018/02/08	0	10.60	0	0.00	10.60	0	2,324	0.00%
2018/02/07	2	11.10	0	0.00	10.95	2	2,338	0.09%
2018/02/06	0	0.00	3	11.15	10.80	-3	2,334	-0.13%
2018/02/02	0	0.00	3	12.15	12.05	-3	2,322	-0.13%
2018/01/30	0	0.00	7	12.63	12.25	-7	2,326	-0.30%
2018/01/29	14	12.48	11.1	12.45	12.45	2.9	2,310	0.13%
2018/01/22	0	0.00	6	12.34	12.30	-6	2,236	-0.27%
2018/01/17	0	0.00	2	12.25	12.15	-2	2,181	-0.09%
2018/01/15	9	12.37	0	0.00	12.35	9	2,210	0.41%
2018/01/10	0	0.00	0.1	12.45	12.45	-0.1	2,245	0.00%
2018/01/09	0	0.00	3	12.35	12.45	-3	2,231	-0.13%
2018/01/08	10	12.45	20	12.35	12.35	-10	2,238	-0.45%
2018/01/05	0	0.00	2.1	12.45	12.45	-2.1	2,222	-0.10%
2018/01/03	19	12.87	4	12.90	12.65	15	2,193	0.68%
2018/01/02	2	12.58	0	0.00	12.55	2	2,142	0.09%